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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00150000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 2.65 | 2.53 | 2.65 | +0.10 | +3.92% | 7,288 | 5,083 | 79.79% |
| AMD240809C00150000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 3.45 | 3.40 | 3.55 | +0.10 | +2.99% | 790 | 1,007 | 65.67% |
| AMD240816C00150000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 4.25 | 4.15 | 4.30 | +0.20 | +4.94% | 2,470 | 6,950 | 59.79% |
| AMD240823C00150000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 4.95 | 4.80 | 5.00 | +0.25 | +5.32% | 369 | 1,977 | 56.48% |
| AMD240830C00150000 | 2024-07-26 3:56PM EDT | 2024-08-30 | 5.80 | 5.80 | 6.00 | +0.15 | +2.65% | 280 | 383 | 56.63% |
| AMD240906C00150000 | 2024-07-26 3:02PM EDT | 2024-09-06 | 6.40 | 6.05 | 7.25 | +0.30 | +4.92% | 185 | - | 55.82% |
| AMD240920C00150000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 7.65 | 7.55 | 7.70 | +0.43 | +5.96% | 1,118 | 5,206 | 52.94% |
| AMD241018C00150000 | 2024-07-26 3:56PM EDT | 2024-10-18 | 9.55 | 9.55 | 9.70 | +0.10 | +1.06% | 351 | 1,897 | 50.83% |
| AMD241115C00150000 | 2024-07-26 3:44PM EDT | 2024-11-15 | 12.42 | 12.35 | 12.50 | +0.52 | +4.37% | 197 | 1,399 | 53.14% |
| AMD241220C00150000 | 2024-07-26 3:09PM EDT | 2024-12-20 | 14.40 | 14.40 | 14.55 | +0.30 | +2.13% | 77 | 1,576 | 52.18% |
| AMD250117C00150000 | 2024-07-26 3:44PM EDT | 2025-01-17 | 15.85 | 15.85 | 16.05 | +0.45 | +2.92% | 655 | 11,256 | 51.64% |
| AMD250221C00150000 | 2024-07-26 12:23PM EDT | 2025-02-21 | 18.04 | 17.95 | 18.25 | -0.01 | -0.06% | 10 | 85 | 52.22% |
| AMD250321C00150000 | 2024-07-26 3:41PM EDT | 2025-03-21 | 19.45 | 19.25 | 19.50 | +0.45 | +2.37% | 49 | 1,056 | 51.88% |
| AMD250620C00150000 | 2024-07-26 3:57PM EDT | 2025-06-20 | 23.53 | 23.45 | 23.85 | -0.72 | -2.97% | 114 | 6,826 | 52.21% |
| AMD250815C00150000 | 2024-07-26 12:56PM EDT | 2025-08-15 | 26.60 | 25.95 | 26.45 | +1.12 | +4.40% | 87 | 452 | 52.74% |
| AMD251017C00150000 | 2024-04-30 11:08AM EDT | 2025-10-17 | 46.55 | 42.00 | 52.00 | 0.00 | - | 2 | 5 | 83.85% |
| AMD251219C00150000 | 2024-07-25 3:20PM EDT | 2025-12-19 | 31.40 | 31.10 | 31.70 | +0.04 | +0.13% | 1 | 653 | 53.77% |
| AMD260116C00150000 | 2024-07-26 2:42PM EDT | 2026-01-16 | 31.94 | 32.05 | 32.65 | -0.80 | -2.44% | 45 | 1,723 | 53.79% |
| AMD260618C00150000 | 2024-07-26 2:42PM EDT | 2026-06-18 | 36.84 | 37.15 | 37.90 | -1.14 | -3.00% | 12 | 2,690 | 54.42% |
| AMD261218C00150000 | 2024-07-26 3:39PM EDT | 2026-12-18 | 42.95 | 42.25 | 43.15 | +0.50 | +1.18% | 93 | 806 | 54.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00150000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 12.94 | 12.25 | 13.05 | -1.15 | -8.16% | 1,082 | 4,808 | 80.54% |
| AMD240809P00150000 | 2024-07-26 3:33PM EDT | 2024-08-09 | 13.58 | 13.10 | 13.50 | -1.03 | -7.05% | 133 | 1,482 | 63.78% |
| AMD240816P00150000 | 2024-07-26 3:45PM EDT | 2024-08-16 | 14.29 | 13.50 | 14.20 | -1.04 | -6.78% | 550 | 15,588 | 56.65% |
| AMD240823P00150000 | 2024-07-26 2:46PM EDT | 2024-08-23 | 14.80 | 14.10 | 14.65 | -0.45 | -2.95% | 53 | 1,543 | 52.77% |
| AMD240830P00150000 | 2024-07-26 2:15PM EDT | 2024-08-30 | 15.57 | 14.85 | 15.40 | -0.28 | -1.77% | 73 | 1,386 | 51.86% |
| AMD240906P00150000 | 2024-07-26 2:48PM EDT | 2024-09-06 | 16.03 | 14.55 | 15.85 | -0.14 | -0.87% | 28 | - | 51.38% |
| AMD240920P00150000 | 2024-07-26 3:33PM EDT | 2024-09-20 | 16.55 | 16.40 | 16.60 | -1.18 | -6.66% | 742 | 12,203 | 48.07% |
| AMD241018P00150000 | 2024-07-26 3:15PM EDT | 2024-10-18 | 18.05 | 17.80 | 18.05 | +0.14 | +0.78% | 97 | 4,883 | 44.82% |
| AMD241115P00150000 | 2024-07-26 3:43PM EDT | 2024-11-15 | 20.45 | 19.80 | 20.15 | +0.70 | +3.54% | 37 | 2,952 | 45.72% |
| AMD241220P00150000 | 2024-07-26 3:40PM EDT | 2024-12-20 | 21.50 | 21.35 | 21.55 | +0.25 | +1.18% | 98 | 3,674 | 43.89% |
| AMD250117P00150000 | 2024-07-26 1:43PM EDT | 2025-01-17 | 22.80 | 22.10 | 22.50 | +0.36 | +1.60% | 148 | 10,038 | 42.70% |
| AMD250221P00150000 | 2024-07-26 1:05PM EDT | 2025-02-21 | 23.17 | 23.55 | 24.00 | -0.23 | -0.98% | 10 | 2,235 | 42.53% |
| AMD250321P00150000 | 2024-07-26 3:13PM EDT | 2025-03-21 | 24.80 | 24.45 | 24.90 | +0.55 | +2.27% | 15 | 5,652 | 41.95% |
| AMD250620P00150000 | 2024-07-26 3:27PM EDT | 2025-06-20 | 27.35 | 27.10 | 27.60 | -1.05 | -3.70% | 9 | 7,381 | 40.78% |
| AMD250815P00150000 | 2024-07-26 12:22PM EDT | 2025-08-15 | 28.87 | 28.50 | 29.45 | -0.18 | -0.62% | 1 | 232 | 40.92% |
| AMD251017P00150000 | 2024-04-17 1:15PM EDT | 2025-10-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMD251219P00150000 | 2024-07-26 3:13PM EDT | 2025-12-19 | 32.45 | 31.55 | 32.70 | +0.55 | +1.72% | 24 | 4,333 | 40.46% |
| AMD260116P00150000 | 2024-07-26 10:00AM EDT | 2026-01-16 | 32.60 | 32.45 | 33.25 | +0.65 | +2.03% | 15 | 2,977 | 40.21% |
| AMD260618P00150000 | 2024-07-25 10:39AM EDT | 2026-06-18 | 36.30 | 35.60 | 36.15 | +0.81 | +2.28% | 7 | 1,209 | 39.29% |
| AMD261218P00150000 | 2024-07-26 1:00PM EDT | 2026-12-18 | 38.25 | 38.45 | 39.05 | -0.25 | -0.65% | 19 | 271 | 38.35% |
© 2024 Yahoo. Todos los derechos reservados.