U.S. markets open in 1 hour 15 minutes
F S&P 500
5,662.00 +24.00 (+0.43%) F Dow Jones
41,797.00 +137.00 (+0.33%) F Nasdaq
19,559.75 +126.75 (+0.65%) E-mini Russell 2000 Index Futur
2,226.70 +12.70 (+0.57%) Petróleo
70.27 +0.18 (+0.26%) Oro
2,606.00 -2.90 (-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
Antes de la apertura del mercado:
Precio de ejercicio:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00175000 | 2024-09-16 3:57PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 713 | 25,566 | 25.00% |
| AMD240927C00175000 | 2024-09-16 3:51PM EDT | 2024-09-27 | 0.28 | 0.00 | 0.00 | 0.00 | - | 342 | 1,108 | 12.50% |
| AMD241004C00175000 | 2024-09-16 3:56PM EDT | 2024-10-04 | 0.69 | 0.00 | 0.00 | 0.00 | - | 142 | 932 | 12.50% |
| AMD241011C00175000 | 2024-09-16 3:56PM EDT | 2024-10-11 | 1.34 | 0.00 | 0.00 | 0.00 | - | 97 | 340 | 12.50% |
| AMD241018C00175000 | 2024-09-16 3:59PM EDT | 2024-10-18 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1,095 | 9,288 | 12.50% |
| AMD241025C00175000 | 2024-09-16 2:53PM EDT | 2024-10-25 | 2.49 | 0.00 | 0.00 | 0.00 | - | 60 | 335 | 12.50% |
| AMD241101C00175000 | 2024-09-16 3:49PM EDT | 2024-11-01 | 3.85 | 0.00 | 0.00 | 0.00 | - | 17 | 22 | 6.25% |
| AMD241115C00175000 | 2024-09-16 3:54PM EDT | 2024-11-15 | 5.13 | 0.00 | 0.00 | 0.00 | - | 247 | 7,683 | 6.25% |
| AMD241220C00175000 | 2024-09-16 3:59PM EDT | 2024-12-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 105 | 4,396 | 6.25% |
| AMD250117C00175000 | 2024-09-16 1:32PM EDT | 2025-01-17 | 9.33 | 0.00 | 0.00 | 0.00 | - | 44 | 8,293 | 6.25% |
| AMD250221C00175000 | 2024-09-16 1:13PM EDT | 2025-02-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 6.25% |
| AMD250321C00175000 | 2024-09-16 3:27PM EDT | 2025-03-21 | 13.77 | 0.00 | 0.00 | 0.00 | - | 13 | 3,080 | 3.13% |
| AMD250417C00175000 | 2024-09-12 10:43AM EDT | 2025-04-17 | 14.99 | 0.00 | 0.00 | 0.00 | - | 11 | 125 | 3.13% |
| AMD250620C00175000 | 2024-09-16 3:24PM EDT | 2025-06-20 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2,280 | 3.13% |
| AMD250815C00175000 | 2024-09-16 10:42AM EDT | 2025-08-15 | 21.40 | 0.00 | 0.00 | 0.00 | - | 275 | 1,369 | 3.13% |
| AMD250919C00175000 | 2024-09-13 1:08PM EDT | 2025-09-19 | 23.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| AMD251219C00175000 | 2024-09-16 12:33PM EDT | 2025-12-19 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 818 | 3.13% |
| AMD260116C00175000 | 2024-09-16 12:12PM EDT | 2026-01-16 | 28.05 | 0.00 | 0.00 | 0.00 | - | 25 | 3,744 | 3.13% |
| AMD260618C00175000 | 2024-09-11 1:13PM EDT | 2026-06-18 | 30.55 | 0.00 | 0.00 | 0.00 | - | 11 | 812 | 3.13% |
| AMD261218C00175000 | 2024-09-13 1:46PM EDT | 2026-12-18 | 40.35 | 0.00 | 0.00 | 0.00 | - | 1 | 995 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00175000 | 2024-09-16 3:54PM EDT | 2024-09-20 | 22.70 | 0.00 | 0.00 | 0.00 | - | 20 | 216 | 0.00% |
| AMD240927P00175000 | 2024-09-16 11:07AM EDT | 2024-09-27 | 22.75 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| AMD241004P00175000 | 2024-09-16 12:16PM EDT | 2024-10-04 | 23.95 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| AMD241011P00175000 | 2024-09-16 2:59PM EDT | 2024-10-11 | 23.40 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| AMD241018P00175000 | 2024-09-16 2:32PM EDT | 2024-10-18 | 23.85 | 0.00 | 0.00 | 0.00 | - | 23 | 1,507 | 0.00% |
| AMD241025P00175000 | 2024-09-16 2:32PM EDT | 2024-10-25 | 24.25 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| AMD241101P00175000 | 2024-09-13 3:06PM EDT | 2024-11-01 | 25.70 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.00% |
| AMD241115P00175000 | 2024-09-16 3:56PM EDT | 2024-11-15 | 26.63 | 0.00 | 0.00 | 0.00 | - | 1 | 5,103 | 0.00% |
| AMD241220P00175000 | 2024-09-16 12:31PM EDT | 2024-12-20 | 28.95 | 0.00 | 0.00 | 0.00 | - | 6 | 1,177 | 0.00% |
| AMD250117P00175000 | 2024-09-13 12:59PM EDT | 2025-01-17 | 29.88 | 0.00 | 0.00 | 0.00 | - | 3 | 3,501 | 0.00% |
| AMD250221P00175000 | 2024-09-11 2:20PM EDT | 2025-02-21 | 35.90 | 0.00 | 0.00 | 0.00 | - | 3 | 376 | 0.00% |
| AMD250321P00175000 | 2024-09-11 1:54PM EDT | 2025-03-21 | 37.50 | 0.00 | 0.00 | 0.00 | - | 10 | 714 | 0.00% |
| AMD250620P00175000 | 2024-09-12 12:09PM EDT | 2025-06-20 | 38.24 | 0.00 | 0.00 | 0.00 | - | 4 | 866 | 0.00% |
| AMD250815P00175000 | 2024-09-16 12:07PM EDT | 2025-08-15 | 38.20 | 0.00 | 0.00 | 0.00 | - | 2 | 479 | 0.00% |
| AMD251219P00175000 | 2024-09-05 2:53PM EDT | 2025-12-19 | 48.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,253 | 0.00% |
| AMD260116P00175000 | 2024-09-13 10:17AM EDT | 2026-01-16 | 43.00 | 0.00 | 0.00 | 0.00 | - | 10 | 2,369 | 0.00% |
| AMD260618P00175000 | 2024-08-05 10:43AM EDT | 2026-06-18 | 56.50 | 51.40 | 52.70 | 0.00 | - | 2 | 131 | 47.41% |
| AMD261218P00175000 | 2024-09-16 3:36PM EDT | 2026-12-18 | 49.80 | 0.00 | 0.00 | 0.00 | - | 568 | 639 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.