U.S. markets closed
F S&P 500
5,707.00 -10.75 (-0.19%) F Dow Jones
42,037.00 -20.00 (-0.05%) F Nasdaq
19,799.25 -51.00 (-0.26%) E-mini Russell 2000 Index Futur
2,272.80 -4.30 (-0.19%) Petróleo
72.01 +0.06 (+0.08%) Oro
2,611.60 -3.00 (-0.11%)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00075000 | 2024-09-19 12:39PM EDT | 2024-09-20 | 83.30 | 81.35 | 82.80 | +8.05 | +10.70% | 7 | 0 | 703.91% |
| AMD240927C00075000 | 2024-09-06 11:48AM EDT | 2024-09-27 | 58.05 | 81.20 | 82.20 | 0.00 | - | 1 | 0 | 262.11% |
| AMD241011C00075000 | 2024-09-10 10:40AM EDT | 2024-10-11 | 64.52 | 80.80 | 82.30 | 0.00 | - | - | 1 | 163.57% |
| AMD241018C00075000 | 2024-09-09 2:40PM EDT | 2024-10-18 | 62.39 | 81.60 | 82.45 | 0.00 | - | 2 | 3 | 127.54% |
| AMD241220C00075000 | 2024-09-19 12:40PM EDT | 2024-12-20 | 84.60 | 82.70 | 83.30 | +7.97 | +10.40% | 8 | 0 | 93.75% |
| AMD250117C00075000 | 2024-09-18 10:21AM EDT | 2025-01-17 | 76.45 | 83.10 | 83.70 | 0.00 | - | 3 | 2,512 | 87.33% |
| AMD250321C00075000 | 2024-08-27 12:30PM EDT | 2025-03-21 | 78.20 | 83.95 | 85.40 | 0.00 | - | 1 | 27 | 81.71% |
| AMD250620C00075000 | 2024-09-19 11:28AM EDT | 2025-06-20 | 86.42 | 85.30 | 86.55 | +19.12 | +28.41% | 1 | 135 | 74.02% |
| AMD250815C00075000 | 2024-09-04 1:35PM EDT | 2025-08-15 | 72.84 | 84.95 | 87.85 | 0.00 | - | 1 | 24 | 69.76% |
| AMD251219C00075000 | 2024-09-19 10:03AM EDT | 2025-12-19 | 86.77 | 86.55 | 89.85 | +0.92 | +1.07% | 1 | 193 | 66.22% |
| AMD260116C00075000 | 2024-09-18 12:50PM EDT | 2026-01-16 | 82.97 | 87.20 | 90.05 | 0.00 | - | 20 | 0 | 65.76% |
| AMD260618C00075000 | 2024-09-12 12:57PM EDT | 2026-06-18 | 91.35 | 89.70 | 92.10 | +6.20 | +7.28% | 2 | 16 | 63.91% |
| AMD261218C00075000 | 2024-09-19 1:03PM EDT | 2026-12-18 | 95.60 | 91.70 | 95.55 | +7.40 | +8.39% | 22 | 125 | 62.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00075000 | 2024-09-17 3:54PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,505 | 437.50% |
| AMD240927P00075000 | 2024-09-09 10:02AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 156.25% |
| AMD241004P00075000 | 2024-09-12 9:59AM EDT | 2024-10-04 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 30 | 112.50% |
| AMD241018P00075000 | 2024-09-11 12:03PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.02 | 0.00 | - | 30 | 83 | 87.50% |
| AMD241115P00075000 | 2024-09-13 11:59AM EDT | 2024-11-15 | 0.13 | 0.05 | 0.06 | 0.00 | - | 1 | 118 | 73.44% |
| AMD241220P00075000 | 2024-09-19 9:30AM EDT | 2024-12-20 | 0.19 | 0.15 | 0.18 | -0.04 | -17.39% | 1 | 545 | 66.21% |
| AMD250117P00075000 | 2024-09-19 3:41PM EDT | 2025-01-17 | 0.27 | 0.25 | 0.28 | -0.10 | -27.03% | 5 | 12,711 | 62.01% |
| AMD250221P00075000 | 2024-09-17 10:46AM EDT | 2025-02-21 | 0.56 | 0.44 | 0.49 | 0.00 | - | 1 | 77 | 59.67% |
| AMD250321P00075000 | 2024-09-11 3:45PM EDT | 2025-03-21 | 0.99 | 0.60 | 0.62 | 0.00 | - | 36 | 1,657 | 57.62% |
| AMD250417P00075000 | 2024-09-12 2:19PM EDT | 2025-04-17 | 1.09 | 0.64 | 0.84 | 0.00 | - | 1 | 5 | 55.74% |
| AMD250620P00075000 | 2024-09-19 12:25PM EDT | 2025-06-20 | 1.12 | 1.12 | 1.16 | -0.22 | -16.42% | 16 | 6,002 | 53.20% |
| AMD250815P00075000 | 2024-09-19 2:38PM EDT | 2025-08-15 | 1.46 | 1.40 | 1.56 | -1.11 | -43.19% | 10 | 406 | 51.32% |
| AMD250919P00075000 | 2024-09-13 10:08AM EDT | 2025-09-19 | 2.10 | 1.50 | 1.91 | 0.00 | - | - | 4 | 50.42% |
| AMD251219P00075000 | 2024-08-28 9:54AM EDT | 2025-12-19 | 2.95 | 2.25 | 2.52 | 0.00 | - | 1 | 4,202 | 49.71% |
| AMD260116P00075000 | 2024-09-17 11:07AM EDT | 2026-01-16 | 2.78 | 2.52 | 2.67 | -0.13 | -4.47% | 1 | 1,633 | 48.99% |
| AMD260618P00075000 | 2024-09-19 3:09PM EDT | 2026-06-18 | 3.70 | 3.60 | 3.85 | -1.50 | -28.85% | 2 | 374 | 47.36% |
| AMD261218P00075000 | 2024-09-19 1:34PM EDT | 2026-12-18 | 4.83 | 4.80 | 5.15 | -0.54 | -10.06% | 11 | 557 | 45.73% |
© 2024 Yahoo. Todos los derechos reservados.