Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:55PM EDT. Mercado abierto.
Precio de ejercicio:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913C00210000 | 2024-09-06 12:13PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 248 | 118.75% |
| AMD240920C00210000 | 2024-09-10 1:26PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 38 | 7,413 | 78.91% |
| AMD240927C00210000 | 2024-09-09 3:56PM EDT | 2024-09-27 | 0.02 | 0.02 | 0.03 | 0.00 | - | 8 | 74 | 64.84% |
| AMD241004C00210000 | 2024-09-10 1:25PM EDT | 2024-10-04 | 0.05 | 0.05 | 0.07 | 0.00 | - | 5 | 23 | 60.55% |
| AMD241011C00210000 | 2024-09-06 11:15AM EDT | 2024-10-11 | 0.09 | 0.09 | 0.12 | 0.00 | - | 3 | 5 | 57.32% |
| AMD241018C00210000 | 2024-09-10 1:58PM EDT | 2024-10-18 | 0.17 | 0.16 | 0.17 | +0.04 | +30.77% | 15 | 3,346 | 55.18% |
| AMD241025C00210000 | 2024-09-06 3:59PM EDT | 2024-10-25 | 0.20 | 0.22 | 0.26 | 0.00 | - | 16 | 15 | 53.71% |
| AMD241115C00210000 | 2024-09-10 1:50PM EDT | 2024-11-15 | 0.73 | 0.73 | 0.75 | +0.18 | +32.73% | 8 | 2,150 | 54.00% |
| AMD241220C00210000 | 2024-09-10 1:40PM EDT | 2024-12-20 | 1.46 | 1.45 | 1.49 | +0.37 | +33.94% | 72 | 2,515 | 50.68% |
| AMD250117C00210000 | 2024-09-10 2:09PM EDT | 2025-01-17 | 2.20 | 2.19 | 2.21 | +0.44 | +25.00% | 52 | 9,439 | 49.67% |
| AMD250221C00210000 | 2024-09-06 2:49PM EDT | 2025-02-21 | 2.85 | 3.40 | 3.50 | +0.44 | +18.26% | 3 | 433 | 50.15% |
| AMD250321C00210000 | 2024-09-10 1:21PM EDT | 2025-03-21 | 4.25 | 4.40 | 4.45 | +0.55 | +14.86% | 3 | 903 | 49.97% |
| AMD250417C00210000 | 2024-09-10 2:04PM EDT | 2025-04-17 | 5.40 | 5.25 | 5.35 | +1.05 | +24.14% | 3 | 44 | 49.76% |
| AMD250620C00210000 | 2024-09-10 10:47AM EDT | 2025-06-20 | 6.85 | 7.70 | 7.85 | +0.45 | +7.03% | 101 | 2,743 | 50.18% |
| AMD250815C00210000 | 2024-09-10 10:05AM EDT | 2025-08-15 | 8.82 | 9.85 | 10.00 | +0.33 | +3.89% | 85 | 500 | 50.59% |
| AMD251219C00210000 | 2024-09-10 1:31PM EDT | 2025-12-19 | 14.19 | 14.45 | 14.65 | +1.44 | +11.29% | 3 | 1,133 | 51.29% |
| AMD260116C00210000 | 2024-09-10 11:42AM EDT | 2026-01-16 | 14.05 | 15.25 | 15.45 | +0.49 | +3.61% | 2 | 1,686 | 51.11% |
| AMD260618C00210000 | 2024-09-10 10:05AM EDT | 2026-06-18 | 19.05 | 20.45 | 20.75 | +0.45 | +2.42% | 84 | 434 | 51.93% |
| AMD261218C00210000 | 2024-09-06 2:35PM EDT | 2026-12-18 | 22.40 | 25.90 | 26.20 | 0.00 | - | 43 | 490 | 52.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913P00210000 | 2024-08-01 1:46PM EDT | 2024-09-13 | 77.15 | 61.25 | 61.80 | 0.00 | - | - | 0 | 0.00% |
| AMD240920P00210000 | 2024-09-06 3:31PM EDT | 2024-09-20 | 75.45 | 68.15 | 68.40 | 0.00 | - | 10 | 9 | 108.79% |
| AMD241018P00210000 | 2024-09-09 11:17AM EDT | 2024-10-18 | 74.58 | 68.20 | 68.40 | 0.00 | - | 1 | 1 | 58.74% |
| AMD241115P00210000 | 2024-08-27 11:25AM EDT | 2024-11-15 | 60.00 | 68.15 | 68.50 | 0.00 | - | 2 | 5 | 49.34% |
| AMD241220P00210000 | 2024-08-30 11:31AM EDT | 2024-12-20 | 64.50 | 68.20 | 68.65 | 0.00 | - | 2 | 37 | 42.11% |
| AMD250117P00210000 | 2024-09-10 2:10PM EDT | 2025-01-17 | 68.57 | 68.55 | 68.85 | +5.17 | +8.15% | 10 | 336 | 39.44% |
| AMD250221P00210000 | 2024-09-10 1:51PM EDT | 2025-02-21 | 68.95 | 68.95 | 69.15 | -3.49 | -4.82% | 215 | 39 | 37.40% |
| AMD250321P00210000 | 2024-08-26 10:43AM EDT | 2025-03-21 | 63.15 | 69.35 | 69.60 | 0.00 | - | 24 | 134 | 37.38% |
| AMD250620P00210000 | 2024-08-05 12:24PM EDT | 2025-06-20 | 74.55 | 69.95 | 72.70 | 0.00 | - | 5 | 388 | 41.83% |
| AMD250815P00210000 | 2024-08-02 10:11AM EDT | 2025-08-15 | 79.00 | 65.35 | 67.00 | 0.00 | - | 2 | 110 | 0.00% |
| AMD251219P00210000 | 2024-08-22 10:15AM EDT | 2025-12-19 | 64.76 | 73.50 | 75.10 | 0.00 | - | 19 | 29 | 37.79% |
| AMD260116P00210000 | 2024-08-06 10:08AM EDT | 2026-01-16 | 81.80 | 75.05 | 77.70 | 0.00 | - | 3 | 273 | 41.53% |
| AMD260618P00210000 | 2024-08-08 11:12AM EDT | 2026-06-18 | 83.35 | 81.00 | 84.50 | 0.00 | - | 2 | 193 | 46.26% |
| AMD261218P00210000 | 2024-09-04 11:23AM EDT | 2026-12-18 | 80.05 | 80.30 | 81.40 | 0.00 | - | 1 | 80 | 36.96% |
© 2024 Yahoo. Todos los derechos reservados.