U.S. markets open in 8 hours 53 minutes
F S&P 500
5,675.50 +54.75 (+0.97%) F Dow Jones
41,782.00 +256.00 (+0.62%) F Nasdaq
19,618.50 +269.25 (+1.39%) E-mini Russell 2000 Index Futur
2,260.30 +30.40 (+1.36%) Petróleo
70.82 -0.09 (-0.13%) Oro
2,586.70 -11.90 (-0.46%)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00090000 | 2024-09-18 12:01PM EDT | 2024-09-20 | 59.37 | 58.10 | 58.60 | -3.05 | -4.89% | 2 | 218 | 278.13% |
| AMD240927C00090000 | 2024-09-18 12:01PM EDT | 2024-09-27 | 59.45 | 58.20 | 58.75 | -0.04 | -0.07% | 1 | 28 | 152.34% |
| AMD241004C00090000 | 2024-08-28 12:52PM EDT | 2024-10-04 | 57.75 | 58.00 | 59.40 | 0.00 | - | 18 | 18 | 130.08% |
| AMD241011C00090000 | 2024-09-06 11:06AM EDT | 2024-10-11 | 44.94 | 58.10 | 59.90 | 0.00 | - | 2 | 1 | 120.36% |
| AMD241018C00090000 | 2024-09-17 2:51PM EDT | 2024-10-18 | 62.20 | 58.55 | 59.10 | +1.93 | +3.20% | 2 | 361 | 99.71% |
| AMD241025C00090000 | 2024-09-16 11:00AM EDT | 2024-10-25 | 62.90 | 58.35 | 59.25 | 0.00 | - | 18 | 0 | 88.96% |
| AMD241115C00090000 | 2024-09-18 3:48PM EDT | 2024-11-15 | 59.70 | 59.05 | 59.60 | -3.85 | -6.06% | 40 | 33 | 82.08% |
| AMD241220C00090000 | 2024-09-13 9:41AM EDT | 2024-12-20 | 65.05 | 59.85 | 60.65 | 0.00 | - | 8 | 251 | 75.72% |
| AMD250117C00090000 | 2024-09-18 11:50AM EDT | 2025-01-17 | 61.75 | 60.50 | 61.15 | -3.25 | -5.00% | 6 | 3,279 | 71.26% |
| AMD250221C00090000 | 2024-09-12 11:49AM EDT | 2025-02-21 | 62.70 | 61.30 | 62.80 | 0.00 | - | 1 | 21 | 70.79% |
| AMD250321C00090000 | 2024-09-12 9:30AM EDT | 2025-03-21 | 62.95 | 61.90 | 62.85 | 0.00 | - | 10 | 32 | 66.97% |
| AMD250417C00090000 | 2024-09-12 11:02AM EDT | 2025-04-17 | 64.70 | 62.45 | 63.50 | 0.00 | - | 2 | 3 | 65.53% |
| AMD250620C00090000 | 2024-09-16 10:03AM EDT | 2025-06-20 | 68.73 | 64.00 | 64.80 | 0.00 | - | 1 | 128 | 63.21% |
| AMD250815C00090000 | 2024-09-12 2:22PM EDT | 2025-08-15 | 69.00 | 64.35 | 67.00 | 0.00 | - | 2 | 55 | 62.05% |
| AMD251219C00090000 | 2024-09-16 11:45AM EDT | 2025-12-19 | 71.90 | 67.15 | 69.65 | 0.00 | - | 2 | 534 | 60.40% |
| AMD260116C00090000 | 2024-09-17 11:24AM EDT | 2026-01-16 | 74.22 | 67.70 | 70.55 | 0.00 | - | 1 | 290 | 60.51% |
| AMD260618C00090000 | 2024-09-12 11:29AM EDT | 2026-06-18 | 73.75 | 71.40 | 73.50 | 0.00 | - | 1 | 19 | 60.08% |
| AMD261218C00090000 | 2024-09-12 10:52AM EDT | 2026-12-18 | 77.80 | 73.85 | 76.90 | 0.00 | - | 1 | 127 | 58.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00090000 | 2024-09-16 11:33AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,989 | 218.75% |
| AMD240927P00090000 | 2024-09-17 2:26PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 135 | 103.13% |
| AMD241004P00090000 | 2024-09-10 3:39PM EDT | 2024-10-04 | 0.08 | 0.01 | 0.03 | 0.00 | - | 3 | 53 | 87.50% |
| AMD241011P00090000 | 2024-09-11 3:47PM EDT | 2024-10-11 | 0.11 | 0.02 | 0.06 | 0.00 | - | 1 | 25 | 78.13% |
| AMD241018P00090000 | 2024-09-18 2:01PM EDT | 2024-10-18 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 1,036 | 69.53% |
| AMD241025P00090000 | 2024-09-18 3:01PM EDT | 2024-10-25 | 0.07 | 0.04 | 0.13 | -0.12 | -63.16% | 1 | 12 | 67.58% |
| AMD241115P00090000 | 2024-09-18 3:58PM EDT | 2024-11-15 | 0.28 | 0.28 | 0.29 | 0.00 | - | 60 | 3,553 | 64.26% |
| AMD241220P00090000 | 2024-09-18 2:56PM EDT | 2024-12-20 | 0.56 | 0.59 | 0.63 | -0.02 | -3.45% | 6 | 4,649 | 58.11% |
| AMD250117P00090000 | 2024-09-18 11:20AM EDT | 2025-01-17 | 0.85 | 0.86 | 0.90 | -0.02 | -2.30% | 1 | 16,504 | 54.88% |
| AMD250221P00090000 | 2024-09-13 11:12AM EDT | 2025-02-21 | 1.44 | 1.33 | 1.37 | 0.00 | - | 1 | 2,319 | 53.24% |
| AMD250321P00090000 | 2024-09-18 2:37PM EDT | 2025-03-21 | 1.50 | 1.66 | 1.70 | -0.22 | -12.79% | 123 | 742 | 51.73% |
| AMD250417P00090000 | 2024-09-17 11:14AM EDT | 2025-04-17 | 1.80 | 1.95 | 2.09 | 0.00 | - | 5 | 29 | 50.70% |
| AMD250620P00090000 | 2024-09-18 3:48PM EDT | 2025-06-20 | 2.82 | 2.82 | 2.88 | +0.03 | +1.08% | 3 | 5,053 | 49.10% |
| AMD250815P00090000 | 2024-09-16 2:29PM EDT | 2025-08-15 | 3.40 | 3.45 | 3.70 | 0.00 | - | 2 | 1,201 | 48.36% |
| AMD251219P00090000 | 2024-09-17 1:21PM EDT | 2025-12-19 | 5.20 | 5.15 | 5.50 | 0.00 | - | 1 | 3,510 | 47.17% |
| AMD260116P00090000 | 2024-09-17 1:44PM EDT | 2026-01-16 | 5.60 | 5.55 | 5.75 | 0.00 | - | 12 | 1,995 | 46.55% |
| AMD260618P00090000 | 2024-09-17 12:53PM EDT | 2026-06-18 | 7.24 | 7.30 | 7.65 | 0.00 | - | 1 | 1,487 | 45.37% |
| AMD261218P00090000 | 2024-09-16 3:22PM EDT | 2026-12-18 | 8.95 | 9.05 | 9.45 | +0.05 | +0.56% | 239 | 1,647 | 43.75% |
© 2024 Yahoo. Todos los derechos reservados.