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:170.00
Opciones de comprapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913C00170000 | 2024-09-06 3:53PM EDT | 2024-09-13 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 227 | 2,326 | 67.19% |
| AMD240920C00170000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 769 | 11,709 | 56.84% |
| AMD240927C00170000 | 2024-09-06 3:48PM EDT | 2024-09-27 | 0.24 | 0.23 | 0.25 | -0.15 | -38.46% | 184 | 990 | 52.98% |
| AMD241004C00170000 | 2024-09-06 2:46PM EDT | 2024-10-04 | 0.42 | 0.40 | 0.43 | -0.22 | -34.38% | 381 | 506 | 50.78% |
| AMD241011C00170000 | 2024-09-06 1:53PM EDT | 2024-10-11 | 0.59 | 0.62 | 0.67 | -0.33 | -35.87% | 38 | 1,002 | 50.27% |
| AMD241018C00170000 | 2024-09-06 3:58PM EDT | 2024-10-18 | 0.91 | 0.90 | 0.93 | -0.39 | -30.00% | 1,292 | 10,885 | 49.56% |
| AMD241115C00170000 | 2024-09-06 3:58PM EDT | 2024-11-15 | 2.70 | 2.70 | 2.75 | -0.89 | -24.79% | 386 | 7,282 | 52.31% |
| AMD241220C00170000 | 2024-09-06 3:59PM EDT | 2024-12-20 | 4.35 | 4.35 | 4.45 | -1.10 | -20.18% | 579 | 3,617 | 50.83% |
| AMD250117C00170000 | 2024-09-06 3:56PM EDT | 2025-01-17 | 5.55 | 5.55 | 5.70 | -1.33 | -19.33% | 449 | 6,860 | 50.21% |
| AMD250221C00170000 | 2024-09-06 3:50PM EDT | 2025-02-21 | 7.53 | 7.55 | 7.65 | -1.56 | -17.16% | 204 | 805 | 50.81% |
| AMD250321C00170000 | 2024-09-06 2:38PM EDT | 2025-03-21 | 8.90 | 8.85 | 8.95 | -1.49 | -14.34% | 137 | 2,753 | 50.75% |
| AMD250417C00170000 | 2024-09-06 11:17AM EDT | 2025-04-17 | 9.82 | 9.90 | 10.15 | -2.09 | -17.55% | 3 | 126 | 50.51% |
| AMD250620C00170000 | 2024-09-06 2:21PM EDT | 2025-06-20 | 13.01 | 12.90 | 13.05 | -2.01 | -13.38% | 46 | 6,147 | 51.11% |
| AMD250815C00170000 | 2024-09-06 3:26PM EDT | 2025-08-15 | 15.32 | 15.15 | 15.55 | -3.48 | -18.51% | 15 | 463 | 51.48% |
| AMD251219C00170000 | 2024-09-06 12:27PM EDT | 2025-12-19 | 19.95 | 20.10 | 20.60 | -2.49 | -11.10% | 20 | 555 | 52.36% |
| AMD260116C00170000 | 2024-09-06 3:53PM EDT | 2026-01-16 | 21.23 | 21.10 | 21.45 | -2.79 | -11.62% | 75 | 2,684 | 52.35% |
| AMD260618C00170000 | 2024-09-06 1:19PM EDT | 2026-06-18 | 26.20 | 26.35 | 26.80 | -3.60 | -12.08% | 7 | 2,304 | 53.19% |
| AMD261218C00170000 | 2024-09-06 3:59PM EDT | 2026-12-18 | 31.87 | 31.35 | 32.05 | -2.63 | -7.62% | 14 | 587 | 53.33% |
Opciones de ventapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913P00170000 | 2024-09-06 12:11PM EDT | 2024-09-13 | 37.35 | 35.45 | 35.80 | +7.05 | +23.27% | 4 | 3 | 84.96% |
| AMD240920P00170000 | 2024-09-06 2:07PM EDT | 2024-09-20 | 35.89 | 35.45 | 35.80 | +4.79 | +15.40% | 72 | 1,163 | 60.06% |
| AMD240927P00170000 | 2024-09-06 1:41PM EDT | 2024-09-27 | 36.88 | 35.40 | 35.85 | +6.96 | +23.26% | 23 | 56 | 51.37% |
| AMD241004P00170000 | 2024-09-04 1:29PM EDT | 2024-10-04 | 32.05 | 35.40 | 36.05 | +3.74 | +13.21% | 1 | 22 | 50.49% |
| AMD241011P00170000 | 2024-09-06 10:29AM EDT | 2024-10-11 | 34.90 | 35.60 | 36.10 | +9.42 | +36.97% | 2 | 9 | 46.22% |
| AMD241018P00170000 | 2024-09-06 3:46PM EDT | 2024-10-18 | 36.14 | 35.75 | 36.10 | +4.72 | +15.02% | 48 | 3,445 | 42.19% |
| AMD241115P00170000 | 2024-09-06 11:32AM EDT | 2024-11-15 | 38.10 | 36.85 | 37.25 | +5.10 | +15.45% | 40 | 4,053 | 44.36% |
| AMD241220P00170000 | 2024-09-06 12:17PM EDT | 2024-12-20 | 39.50 | 37.85 | 38.30 | +5.80 | +17.21% | 21 | 1,576 | 42.33% |
| AMD250117P00170000 | 2024-09-06 12:03PM EDT | 2025-01-17 | 40.45 | 38.60 | 39.05 | +5.74 | +16.54% | 512 | 4,969 | 41.02% |
| AMD250221P00170000 | 2024-09-06 12:20PM EDT | 2025-02-21 | 41.45 | 39.80 | 40.40 | +5.05 | +13.87% | 9 | 254 | 41.45% |
| AMD250321P00170000 | 2024-09-05 9:48AM EDT | 2025-03-21 | 41.10 | 40.80 | 41.25 | +4.20 | +11.38% | 1 | 1,452 | 41.08% |
| AMD250417P00170000 | 2024-08-29 12:39PM EDT | 2025-04-17 | 32.66 | 41.05 | 42.45 | 0.00 | - | 2 | 9 | 41.93% |
| AMD250620P00170000 | 2024-08-30 11:31AM EDT | 2025-06-20 | 36.20 | 43.25 | 43.90 | 0.00 | - | 49 | 6,068 | 40.44% |
| AMD250815P00170000 | 2024-09-03 3:40PM EDT | 2025-08-15 | 43.40 | 44.65 | 45.60 | 0.00 | - | 4 | 262 | 40.60% |
| AMD251219P00170000 | 2024-09-04 10:28AM EDT | 2025-12-19 | 44.38 | 46.70 | 50.00 | 0.00 | - | 1 | 847 | 42.37% |
| AMD260116P00170000 | 2024-09-05 3:34PM EDT | 2026-01-16 | 49.50 | 48.20 | 49.95 | +3.60 | +7.84% | 2 | 1,429 | 41.07% |
| AMD260618P00170000 | 2024-09-03 3:40PM EDT | 2026-06-18 | 50.50 | 51.25 | 52.80 | -0.40 | -0.79% | 2 | 1,153 | 40.00% |
| AMD261218P00170000 | 2024-09-06 11:18AM EDT | 2026-12-18 | 55.74 | 54.15 | 55.50 | +4.39 | +8.55% | 14 | 111 | 38.71% |
© 2024 Yahoo. Todos los derechos reservados.