U.S. markets closed
F S&P 500
5,675.75 +55.00 (+0.98%) F Dow Jones
41,789.00 +263.00 (+0.63%) F Nasdaq
19,616.00 +266.75 (+1.38%) E-mini Russell 2000 Index Futur
2,260.20 +30.30 (+1.36%) Petróleo
70.75 -0.16 (-0.23%) Oro
2,589.10 -9.50 (-0.37%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:105.00
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00105000 | 2024-09-18 11:57AM EDT | 2024-09-20 | 44.18 | 43.10 | 43.65 | -2.12 | -4.58% | 13 | 384 | 208.59% |
| AMD240927C00105000 | 2024-09-18 11:57AM EDT | 2024-09-27 | 44.30 | 43.00 | 44.25 | -0.23 | -0.52% | 10 | 2 | 121.78% |
| AMD241004C00105000 | 2024-09-16 9:30AM EDT | 2024-10-04 | 47.56 | 43.10 | 44.90 | 0.00 | - | 3 | 4 | 105.96% |
| AMD241018C00105000 | 2024-09-18 2:35PM EDT | 2024-10-18 | 47.65 | 43.75 | 44.35 | -0.57 | -1.18% | 1 | 103 | 78.52% |
| AMD241025C00105000 | 2024-09-13 9:47AM EDT | 2024-10-25 | 47.35 | 43.60 | 44.50 | 0.00 | - | 1 | 1 | 70.70% |
| AMD241115C00105000 | 2024-09-18 10:37AM EDT | 2024-11-15 | 46.05 | 44.65 | 45.30 | -1.10 | -2.33% | 1 | 139 | 68.74% |
| AMD241220C00105000 | 2024-09-16 11:00AM EDT | 2024-12-20 | 50.20 | 46.00 | 46.45 | 0.00 | - | 4 | 160 | 64.11% |
| AMD250117C00105000 | 2024-09-17 1:02PM EDT | 2025-01-17 | 49.75 | 46.90 | 47.45 | 0.00 | - | 5 | 5,416 | 61.84% |
| AMD250221C00105000 | 2024-09-18 11:43AM EDT | 2025-02-21 | 49.78 | 48.30 | 48.85 | -1.07 | -2.10% | 1 | 41 | 61.11% |
| AMD250321C00105000 | 2024-09-12 10:55AM EDT | 2025-03-21 | 52.05 | 49.20 | 49.95 | 0.00 | - | 1 | 67 | 60.36% |
| AMD250417C00105000 | 2024-09-13 11:37AM EDT | 2025-04-17 | 53.95 | 49.95 | 50.90 | 0.00 | - | 2 | 8 | 59.50% |
| AMD250620C00105000 | 2024-09-16 12:49PM EDT | 2025-06-20 | 53.50 | 52.25 | 52.90 | -2.20 | -3.95% | 1 | 548 | 58.74% |
| AMD250815C00105000 | 2024-09-17 10:53AM EDT | 2025-08-15 | 58.80 | 53.75 | 55.15 | 0.00 | - | 1 | 82 | 58.59% |
| AMD250919C00105000 | 2024-09-12 3:36PM EDT | 2025-09-19 | 58.26 | 54.00 | 56.25 | 0.00 | - | - | 1 | 57.42% |
| AMD251219C00105000 | 2024-09-16 11:46AM EDT | 2025-12-19 | 59.68 | 57.05 | 59.25 | -1.47 | -2.40% | 2 | 414 | 58.06% |
| AMD260116C00105000 | 2024-09-13 10:51AM EDT | 2026-01-16 | 62.00 | 58.00 | 59.65 | 0.00 | - | 1 | 303 | 57.78% |
| AMD260618C00105000 | 2024-09-18 11:15AM EDT | 2026-06-18 | 63.91 | 61.15 | 63.80 | +11.81 | +22.67% | 1 | 7 | 57.03% |
| AMD261218C00105000 | 2024-09-13 11:51AM EDT | 2026-12-18 | 70.35 | 65.05 | 68.10 | 0.00 | - | 1 | 84 | 56.80% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00105000 | 2024-09-18 9:42AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 7,044 | 156.25% |
| AMD240927P00105000 | 2024-09-18 3:20PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 157 | 393 | 77.34% |
| AMD241004P00105000 | 2024-09-17 1:11PM EDT | 2024-10-04 | 0.07 | 0.04 | 0.07 | 0.00 | - | 7 | 306 | 69.73% |
| AMD241011P00105000 | 2024-09-18 12:33PM EDT | 2024-10-11 | 0.10 | 0.09 | 0.14 | -0.03 | -23.08% | 22 | 403 | 64.16% |
| AMD241018P00105000 | 2024-09-18 3:10PM EDT | 2024-10-18 | 0.17 | 0.18 | 0.20 | -0.05 | -22.73% | 58 | 2,195 | 60.64% |
| AMD241025P00105000 | 2024-09-18 11:03AM EDT | 2024-10-25 | 0.26 | 0.25 | 0.33 | -0.01 | -3.70% | 7 | 140 | 58.55% |
| AMD241115P00105000 | 2024-09-18 3:41PM EDT | 2024-11-15 | 0.78 | 0.79 | 0.85 | -0.03 | -3.70% | 21 | 3,132 | 57.47% |
| AMD241220P00105000 | 2024-09-18 3:59PM EDT | 2024-12-20 | 1.53 | 1.53 | 1.55 | +0.12 | +8.51% | 423 | 25,330 | 52.98% |
| AMD250117P00105000 | 2024-09-18 3:57PM EDT | 2025-01-17 | 2.04 | 2.02 | 2.09 | +0.13 | +6.81% | 15 | 15,811 | 50.37% |
| AMD250221P00105000 | 2024-09-18 3:52PM EDT | 2025-02-21 | 2.92 | 2.92 | 2.98 | +0.27 | +10.19% | 14 | 424 | 49.76% |
| AMD250321P00105000 | 2024-09-18 2:52PM EDT | 2025-03-21 | 3.20 | 3.50 | 3.60 | -0.25 | -7.25% | 1 | 1,925 | 48.84% |
| AMD250417P00105000 | 2024-09-12 10:10AM EDT | 2025-04-17 | 4.55 | 4.00 | 4.15 | 0.00 | - | 48 | 1,167 | 47.97% |
| AMD250620P00105000 | 2024-09-17 12:02PM EDT | 2025-06-20 | 5.30 | 5.40 | 5.50 | +0.30 | +6.00% | 1 | 2,546 | 46.78% |
| AMD250815P00105000 | 2024-09-17 11:15AM EDT | 2025-08-15 | 6.65 | 6.40 | 6.70 | +0.65 | +10.83% | 1 | 1,256 | 46.25% |
| AMD250919P00105000 | 2024-09-18 12:12PM EDT | 2025-09-19 | 7.05 | 7.00 | 7.25 | +0.15 | +2.17% | 4 | 82 | 45.51% |
| AMD251219P00105000 | 2024-09-11 3:39PM EDT | 2025-12-19 | 9.61 | 8.85 | 9.20 | 0.00 | - | 37 | 614 | 45.39% |
| AMD260116P00105000 | 2024-09-18 12:05PM EDT | 2026-01-16 | 9.30 | 9.35 | 9.60 | +0.30 | +3.33% | 10 | 1,409 | 44.97% |
| AMD260618P00105000 | 2024-09-06 1:23PM EDT | 2026-06-18 | 15.37 | 11.65 | 12.10 | 0.00 | - | 1 | 560 | 44.02% |
| AMD261218P00105000 | 2024-09-13 3:50PM EDT | 2026-12-18 | 13.90 | 13.95 | 14.40 | 0.00 | - | 1 | 483 | 42.60% |
© 2024 Yahoo. Todos los derechos reservados.