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:165.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00165000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.48 | 0.45 | 0.48 | -0.08 | -14.29% | 1,771 | 5,796 | 78.32% |
| AMD240809C00165000 | 2024-07-26 3:43PM EDT | 2024-08-09 | 0.88 | 0.85 | 0.88 | -0.03 | -3.30% | 662 | 1,701 | 64.40% |
| AMD240816C00165000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 1.30 | 1.25 | 1.33 | 0.00 | - | 973 | 14,077 | 58.81% |
| AMD240823C00165000 | 2024-07-26 3:42PM EDT | 2024-08-23 | 1.66 | 1.61 | 1.72 | +0.02 | +1.22% | 141 | 560 | 55.13% |
| AMD240830C00165000 | 2024-07-26 3:47PM EDT | 2024-08-30 | 2.27 | 2.25 | 2.39 | +0.03 | +1.34% | 118 | 839 | 55.18% |
| AMD240906C00165000 | 2024-07-26 3:45PM EDT | 2024-09-06 | 2.57 | 2.59 | 2.71 | -0.08 | -3.02% | 68 | - | 52.88% |
| AMD240920C00165000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 3.59 | 3.50 | 3.65 | +0.17 | +4.97% | 378 | 8,245 | 51.48% |
| AMD241018C00165000 | 2024-07-26 3:28PM EDT | 2024-10-18 | 5.10 | 5.10 | 5.30 | 0.00 | - | 214 | 2,460 | 49.92% |
| AMD241115C00165000 | 2024-07-26 1:58PM EDT | 2024-11-15 | 7.65 | 7.60 | 7.80 | -0.30 | -3.77% | 58 | 1,680 | 52.00% |
| AMD241220C00165000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 9.50 | 9.50 | 9.65 | -0.40 | -4.04% | 155 | 1,521 | 51.08% |
| AMD250117C00165000 | 2024-07-26 3:41PM EDT | 2025-01-17 | 10.70 | 10.90 | 11.10 | +0.05 | +0.47% | 135 | 6,513 | 50.69% |
| AMD250221C00165000 | 2024-07-26 11:57AM EDT | 2025-02-21 | 13.40 | 12.90 | 13.25 | +0.70 | +5.51% | 24 | 167 | 51.34% |
| AMD250321C00165000 | 2024-07-26 10:21AM EDT | 2025-03-21 | 14.50 | 14.20 | 14.45 | +0.07 | +0.49% | 19 | 606 | 51.06% |
| AMD250620C00165000 | 2024-07-26 10:14AM EDT | 2025-06-20 | 18.45 | 18.40 | 18.65 | -0.10 | -0.54% | 4 | 2,122 | 51.43% |
| AMD250815C00165000 | 2024-07-26 11:46AM EDT | 2025-08-15 | 20.80 | 20.90 | 21.25 | -0.89 | -4.10% | 23 | 396 | 52.00% |
| AMD251017C00165000 | 2024-05-23 12:39PM EDT | 2025-10-17 | 39.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| AMD251219C00165000 | 2024-07-26 11:41AM EDT | 2025-12-19 | 26.00 | 26.10 | 26.50 | -0.54 | -2.03% | 12 | 353 | 53.04% |
| AMD260116C00165000 | 2024-07-26 2:33PM EDT | 2026-01-16 | 27.00 | 27.00 | 27.60 | -0.40 | -1.46% | 3 | 1,479 | 53.12% |
| AMD260618C00165000 | 2024-07-26 11:42AM EDT | 2026-06-18 | 32.05 | 32.30 | 33.05 | +0.15 | +0.47% | 1 | 6,102 | 53.91% |
| AMD261218C00165000 | 2024-07-26 1:06PM EDT | 2026-12-18 | 38.75 | 37.55 | 38.45 | +1.25 | +3.33% | 13 | 588 | 54.21% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00165000 | 2024-07-26 3:38PM EDT | 2024-08-02 | 25.59 | 24.90 | 26.00 | +0.30 | +1.19% | 295 | 2,167 | 77.34% |
| AMD240809P00165000 | 2024-07-26 3:30PM EDT | 2024-08-09 | 25.80 | 25.30 | 25.95 | +0.18 | +0.70% | 79 | 659 | 59.08% |
| AMD240816P00165000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 26.65 | 25.65 | 26.30 | -1.20 | -4.31% | 463 | 10,957 | 54.15% |
| AMD240823P00165000 | 2024-07-26 2:25PM EDT | 2024-08-23 | 26.67 | 25.80 | 26.55 | +0.21 | +0.79% | 14 | 906 | 53.78% |
| AMD240830P00165000 | 2024-07-26 1:16PM EDT | 2024-08-30 | 25.80 | 26.15 | 27.05 | -0.70 | -2.64% | 9 | 962 | 52.76% |
| AMD240906P00165000 | 2024-07-26 12:22PM EDT | 2024-09-06 | 26.81 | 26.25 | 27.30 | +1.74 | +6.94% | 8 | - | 50.16% |
| AMD240920P00165000 | 2024-07-26 2:09PM EDT | 2024-09-20 | 28.12 | 27.20 | 27.85 | -0.21 | -0.74% | 72 | 5,035 | 47.02% |
| AMD241018P00165000 | 2024-07-26 2:37PM EDT | 2024-10-18 | 28.85 | 28.20 | 28.95 | +0.65 | +2.30% | 39 | 2,324 | 43.78% |
| AMD241115P00165000 | 2024-07-26 3:47PM EDT | 2024-11-15 | 30.49 | 29.95 | 30.65 | -0.06 | -0.20% | 12 | 1,705 | 44.53% |
| AMD241220P00165000 | 2024-07-26 3:27PM EDT | 2024-12-20 | 31.50 | 31.15 | 31.90 | -1.08 | -3.31% | 26 | 2,102 | 42.88% |
| AMD250117P00165000 | 2024-07-26 1:14PM EDT | 2025-01-17 | 32.57 | 32.00 | 32.75 | +1.52 | +4.90% | 72 | 7,019 | 41.73% |
| AMD250221P00165000 | 2024-07-26 3:39PM EDT | 2025-02-21 | 33.91 | 33.15 | 34.20 | +0.17 | +0.50% | 1 | 221 | 41.79% |
| AMD250321P00165000 | 2024-07-26 3:29PM EDT | 2025-03-21 | 34.90 | 33.75 | 35.35 | -0.62 | -1.75% | 18 | 1,528 | 41.96% |
| AMD250620P00165000 | 2024-07-26 2:42PM EDT | 2025-06-20 | 37.58 | 36.55 | 37.60 | -1.17 | -3.02% | 1 | 4,996 | 40.10% |
| AMD250815P00165000 | 2024-07-24 3:38PM EDT | 2025-08-15 | 35.57 | 38.15 | 39.25 | 0.00 | - | 2 | 306 | 40.02% |
| AMD251219P00165000 | 2024-07-23 12:42PM EDT | 2025-12-19 | 34.65 | 41.00 | 42.25 | 0.00 | - | 20 | 2,692 | 39.34% |
| AMD260116P00165000 | 2024-07-25 10:12AM EDT | 2026-01-16 | 43.85 | 41.70 | 42.95 | 0.00 | - | 12 | 2,496 | 39.35% |
| AMD260618P00165000 | 2024-07-24 11:14AM EDT | 2026-06-18 | 41.75 | 44.85 | 46.10 | 0.00 | - | 60 | 146 | 38.84% |
| AMD261218P00165000 | 2024-07-25 11:52AM EDT | 2026-12-18 | 48.70 | 47.10 | 48.90 | +0.69 | +1.44% | 7 | 427 | 37.78% |
© 2024 Yahoo. Todos los derechos reservados.