U.S. markets closed
F S&P 500
5,632.50 +2.75 (+0.05%) F Dow Jones
41,465.00 +38.00 (+0.09%) F Nasdaq
19,530.50 +0.25 (+0.00%) 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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00230000 | 2024-09-12 3:55PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,755 | 112.50% |
| AMD240927C00230000 | 2024-09-13 1:37PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 48 | 75.78% |
| AMD241004C00230000 | 2024-09-11 9:30AM EDT | 2024-10-04 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 9 | 66.80% |
| AMD241018C00230000 | 2024-09-13 11:17AM EDT | 2024-10-18 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 2 | 3,592 | 58.40% |
| AMD241115C00230000 | 2024-09-13 3:36PM EDT | 2024-11-15 | 0.54 | 0.53 | 0.56 | -0.06 | -10.00% | 18 | 1,216 | 54.91% |
| AMD241220C00230000 | 2024-09-13 3:43PM EDT | 2024-12-20 | 1.21 | 1.18 | 1.21 | -0.07 | -5.47% | 25 | 2,400 | 50.98% |
| AMD250117C00230000 | 2024-09-13 3:31PM EDT | 2025-01-17 | 1.84 | 1.81 | 1.84 | -0.04 | -2.13% | 58 | 8,059 | 49.46% |
| AMD250221C00230000 | 2024-09-13 10:35AM EDT | 2025-02-21 | 3.15 | 3.05 | 3.10 | +0.13 | +4.30% | 13 | 285 | 49.99% |
| AMD250321C00230000 | 2024-09-13 2:54PM EDT | 2025-03-21 | 4.04 | 3.95 | 4.05 | +0.05 | +1.25% | 3 | 1,131 | 49.81% |
| AMD250620C00230000 | 2024-09-13 3:44PM EDT | 2025-06-20 | 7.40 | 7.25 | 7.35 | +0.15 | +2.07% | 5 | 2,904 | 49.77% |
| AMD250815C00230000 | 2024-09-12 10:51AM EDT | 2025-08-15 | 9.55 | 9.45 | 9.65 | +0.15 | +1.60% | 50 | 525 | 50.15% |
| AMD251219C00230000 | 2024-09-13 10:51AM EDT | 2025-12-19 | 14.23 | 14.15 | 14.60 | +1.94 | +15.79% | 3 | 1,103 | 50.85% |
| AMD260116C00230000 | 2024-09-12 10:50AM EDT | 2026-01-16 | 15.05 | 15.25 | 15.50 | 0.00 | - | 1 | 2,516 | 50.93% |
| AMD260618C00230000 | 2024-09-11 3:02PM EDT | 2026-06-18 | 19.40 | 20.65 | 21.00 | 0.00 | - | 1 | 446 | 51.59% |
| AMD261218C00230000 | 2024-09-12 11:51AM EDT | 2026-12-18 | 25.60 | 26.10 | 27.05 | 0.00 | - | 6 | 315 | 51.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00230000 | 2024-09-13 12:21PM EDT | 2024-09-20 | 79.08 | 77.45 | 77.85 | -0.32 | -0.40% | 4 | 4 | 158.59% |
| AMD241018P00230000 | 2024-08-13 1:46PM EDT | 2024-10-18 | 89.35 | 78.15 | 80.40 | 0.00 | - | 1 | 0 | 92.60% |
| AMD241115P00230000 | 2024-09-12 1:27PM EDT | 2024-11-15 | 79.65 | 77.20 | 78.25 | 0.00 | - | 1 | 0 | 55.25% |
| AMD241220P00230000 | 2024-09-13 12:19PM EDT | 2024-12-20 | 79.25 | 77.30 | 78.10 | -13.20 | -14.28% | 2 | 0 | 41.80% |
| AMD250117P00230000 | 2024-08-27 2:33PM EDT | 2025-01-17 | 80.55 | 77.30 | 78.50 | 0.00 | - | 3 | 2 | 41.53% |
| AMD250221P00230000 | 2024-08-29 12:15PM EDT | 2025-02-21 | 81.70 | 77.25 | 78.95 | 0.00 | - | 4 | 0 | 40.14% |
| AMD250321P00230000 | 2024-08-29 11:21AM EDT | 2025-03-21 | 82.35 | 77.65 | 78.85 | 0.00 | - | 4 | 2 | 36.38% |
| AMD250620P00230000 | 2024-09-11 3:35PM EDT | 2025-06-20 | 83.31 | 78.10 | 81.20 | 0.00 | - | 10 | 67 | 39.21% |
| AMD250815P00230000 | 2024-07-31 2:16PM EDT | 2025-08-15 | 88.85 | 83.15 | 85.90 | 0.00 | - | 4 | 59 | 47.35% |
| AMD251219P00230000 | 2024-09-12 3:29PM EDT | 2025-12-19 | 84.83 | 81.75 | 84.65 | 0.00 | - | 1 | 133 | 37.99% |
| AMD260116P00230000 | 2024-08-16 12:18PM EDT | 2026-01-16 | 86.55 | 83.65 | 85.20 | 0.00 | - | 12 | 182 | 37.91% |
| AMD260618P00230000 | 2024-09-11 3:35PM EDT | 2026-06-18 | 87.27 | 86.50 | 87.30 | -2.26 | -2.52% | 1 | 51 | 36.35% |
| AMD261218P00230000 | 2024-09-13 11:32AM EDT | 2026-12-18 | 90.00 | 87.75 | 91.60 | -0.91 | -1.00% | 3 | 413 | 37.49% |
© 2024 Yahoo. Todos los derechos reservados.