U.S. markets closed
F S&P 500
5,633.00 +3.25 (+0.06%) F Dow Jones
41,465.00 +38.00 (+0.09%) F Nasdaq
19,531.75 +1.50 (+0.01%) E-mini Russell 2000 Index Futur
2,196.20 +11.40 (+0.52%) Petróleo
68.83 +0.18 (+0.26%) Oro
2,613.20 +2.50 (+0.10%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00220000 | 2024-09-13 3:44PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 273 | 12,980 | 100.00% |
| AMD240927C00220000 | 2024-09-06 3:07PM EDT | 2024-09-27 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 61 | 73.05% |
| AMD241004C00220000 | 2024-09-12 11:36AM EDT | 2024-10-04 | 0.08 | 0.03 | 0.06 | 0.00 | - | 1 | 16 | 63.28% |
| AMD241018C00220000 | 2024-09-13 2:49PM EDT | 2024-10-18 | 0.16 | 0.14 | 0.16 | -0.03 | -15.79% | 47 | 3,642 | 55.66% |
| AMD241115C00220000 | 2024-09-13 1:01PM EDT | 2024-11-15 | 0.80 | 0.75 | 0.79 | -0.05 | -5.88% | 23 | 5,395 | 53.59% |
| AMD241220C00220000 | 2024-09-13 12:58PM EDT | 2024-12-20 | 1.65 | 1.63 | 1.66 | -0.05 | -2.94% | 206 | 2,910 | 50.43% |
| AMD250117C00220000 | 2024-09-13 3:21PM EDT | 2025-01-17 | 2.43 | 2.41 | 2.47 | -0.05 | -2.02% | 58 | 12,498 | 49.23% |
| AMD250221C00220000 | 2024-09-13 3:36PM EDT | 2025-02-21 | 3.94 | 3.90 | 4.00 | +0.19 | +5.07% | 43 | 1,345 | 50.02% |
| AMD250321C00220000 | 2024-09-13 1:52PM EDT | 2025-03-21 | 5.08 | 4.95 | 5.05 | +0.24 | +4.96% | 83 | 2,421 | 49.74% |
| AMD250417C00220000 | 2024-09-12 2:36PM EDT | 2025-04-17 | 6.00 | 5.90 | 6.05 | 0.00 | - | 34 | 159 | 49.50% |
| AMD250620C00220000 | 2024-09-13 2:49PM EDT | 2025-06-20 | 8.70 | 8.65 | 8.75 | 0.00 | - | 41 | 2,244 | 49.94% |
| AMD250815C00220000 | 2024-09-11 3:07PM EDT | 2025-08-15 | 10.18 | 10.90 | 11.20 | 0.00 | - | 29 | 589 | 50.23% |
| AMD251219C00220000 | 2024-09-13 10:33AM EDT | 2025-12-19 | 15.85 | 16.00 | 16.35 | -0.05 | -0.31% | 9 | 3,365 | 51.07% |
| AMD260116C00220000 | 2024-09-13 3:32PM EDT | 2026-01-16 | 17.20 | 17.05 | 17.30 | +2.20 | +14.67% | 1 | 3,422 | 51.09% |
| AMD260618C00220000 | 2024-09-13 3:06PM EDT | 2026-06-18 | 22.67 | 22.60 | 23.00 | +0.47 | +2.12% | 2 | 481 | 51.80% |
| AMD261218C00220000 | 2024-09-13 12:57PM EDT | 2026-12-18 | 28.42 | 28.45 | 28.90 | +0.42 | +1.50% | 2 | 506 | 52.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00220000 | 2024-09-10 3:41PM EDT | 2024-09-20 | 77.14 | 67.30 | 67.95 | 0.00 | - | 4 | 0 | 154.88% |
| AMD241011P00220000 | 2024-08-30 10:25AM EDT | 2024-10-11 | 73.40 | 67.45 | 67.85 | 0.00 | - | 1 | 0 | 63.28% |
| AMD241018P00220000 | 2024-09-11 12:23PM EDT | 2024-10-18 | 76.10 | 67.30 | 68.05 | 0.00 | - | 1 | 0 | 63.57% |
| AMD241115P00220000 | 2024-09-12 11:46AM EDT | 2024-11-15 | 71.05 | 67.25 | 68.25 | 0.00 | - | 2 | 0 | 50.49% |
| AMD241220P00220000 | 2024-09-12 10:14AM EDT | 2024-12-20 | 70.23 | 67.55 | 68.45 | 0.00 | - | 24 | 25 | 42.68% |
| AMD250117P00220000 | 2024-09-13 9:44AM EDT | 2025-01-17 | 68.55 | 67.70 | 68.40 | -1.92 | -2.72% | 2 | 28 | 37.07% |
| AMD250221P00220000 | 2024-09-13 1:33PM EDT | 2025-02-21 | 68.49 | 68.40 | 69.25 | -3.18 | -4.44% | 3 | 239 | 38.75% |
| AMD250321P00220000 | 2024-09-05 1:30PM EDT | 2025-03-21 | 81.35 | 68.55 | 69.40 | 0.00 | - | 6 | 35 | 36.54% |
| AMD250620P00220000 | 2024-09-06 2:05PM EDT | 2025-06-20 | 87.35 | 70.30 | 71.95 | 0.00 | - | 5 | 1,223 | 38.64% |
| AMD250815P00220000 | 2024-09-05 9:30AM EDT | 2025-08-15 | 83.50 | 71.10 | 72.70 | 0.00 | - | 3 | 69 | 37.17% |
| AMD251219P00220000 | 2024-09-13 3:11PM EDT | 2025-12-19 | 75.33 | 73.75 | 77.05 | +2.47 | +3.39% | 4 | 275 | 39.95% |
| AMD260116P00220000 | 2024-09-09 11:43AM EDT | 2026-01-16 | 87.72 | 75.45 | 76.35 | 0.00 | - | 1 | 468 | 37.58% |
| AMD260618P00220000 | 2024-08-09 9:45AM EDT | 2026-06-18 | 90.95 | 90.10 | 92.85 | 0.00 | - | 3 | 66 | 53.09% |
| AMD261218P00220000 | 2024-09-12 3:27PM EDT | 2026-12-18 | 83.20 | 79.95 | 83.75 | 0.00 | - | 1 | 86 | 38.07% |
© 2024 Yahoo. Todos los derechos reservados.