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:80.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00080000 | 2024-09-30 3:07PM EDT | 2024-10-11 | 83.34 | 90.70 | 91.10 | 0.00 | - | 1 | 1 | 50.00% |
| AMD241018C00080000 | 2024-10-04 3:47PM EDT | 2024-10-18 | 90.90 | 90.85 | 91.35 | +15.40 | +20.40% | 2 | 8 | 183.40% |
| AMD241025C00080000 | 2024-09-30 3:07PM EDT | 2024-10-25 | 83.56 | 90.85 | 91.35 | 0.00 | - | 2 | 6 | 147.85% |
| AMD241115C00080000 | 2024-09-20 9:41AM EDT | 2024-11-15 | 76.78 | 91.20 | 91.60 | 0.00 | - | 1 | 3 | 118.85% |
| AMD241220C00080000 | 2024-09-26 10:30AM EDT | 2024-12-20 | 87.65 | 91.65 | 92.10 | 0.00 | - | 1 | 47 | 98.58% |
| AMD250117C00080000 | 2024-10-04 9:45AM EDT | 2025-01-17 | 90.07 | 92.05 | 92.60 | +6.02 | +7.16% | 1 | 3,348 | 91.19% |
| AMD250221C00080000 | 2024-09-30 11:33AM EDT | 2025-02-21 | 86.38 | 92.60 | 93.80 | 0.00 | - | 1 | 12 | 88.16% |
| AMD250321C00080000 | 2024-09-30 11:43AM EDT | 2025-03-21 | 86.21 | 92.95 | 93.70 | 0.00 | - | 1 | 68 | 81.51% |
| AMD250620C00080000 | 2024-10-04 1:17PM EDT | 2025-06-20 | 93.70 | 94.55 | 95.25 | +4.70 | +5.28% | 2 | 237 | 75.15% |
| AMD250815C00080000 | 2024-10-03 1:52PM EDT | 2025-08-15 | 87.66 | 95.25 | 96.60 | 0.00 | - | 1 | 100 | 73.01% |
| AMD250919C00080000 | 2024-09-23 10:02AM EDT | 2025-09-19 | 82.10 | 95.70 | 98.05 | 0.00 | - | - | 1 | 73.25% |
| AMD251219C00080000 | 2024-10-02 1:27PM EDT | 2025-12-19 | 87.28 | 97.05 | 99.40 | 0.00 | - | 2 | 272 | 70.01% |
| AMD260116C00080000 | 2024-10-01 3:47PM EDT | 2026-01-16 | 87.02 | 97.45 | 99.70 | 0.00 | - | 10 | 351 | 69.03% |
| AMD260618C00080000 | 2024-10-01 9:50AM EDT | 2026-06-18 | 100.80 | 98.70 | 102.35 | +8.34 | +9.02% | 5 | 60 | 65.29% |
| AMD261218C00080000 | 2024-09-26 10:56AM EDT | 2026-12-18 | 96.95 | 101.85 | 105.40 | 0.00 | - | 6 | 319 | 64.44% |
| AMD270115C00080000 | 2024-10-04 3:47PM EDT | 2027-01-15 | 104.50 | 101.95 | 105.85 | +12.48 | +13.56% | 8 | 13 | 63.95% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00080000 | 2024-10-03 1:24PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 184.38% |
| AMD241018P00080000 | 2024-09-26 2:58PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 442 | 125.00% |
| AMD241025P00080000 | 2024-09-11 3:02PM EDT | 2024-10-25 | 0.08 | 0.00 | 0.02 | 0.00 | - | 8 | 19 | 106.25% |
| AMD241115P00080000 | 2024-10-03 1:24PM EDT | 2024-11-15 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 341 | 85.16% |
| AMD241220P00080000 | 2024-10-04 1:54PM EDT | 2024-12-20 | 0.10 | 0.07 | 0.09 | -0.08 | -44.44% | 9 | 816 | 67.58% |
| AMD250117P00080000 | 2024-10-04 3:59PM EDT | 2025-01-17 | 0.17 | 0.17 | 0.18 | -0.09 | -34.62% | 151 | 27,648 | 63.67% |
| AMD250221P00080000 | 2024-10-03 9:42AM EDT | 2025-02-21 | 0.46 | 0.32 | 0.35 | 0.00 | - | 100 | 252 | 60.50% |
| AMD250321P00080000 | 2024-09-30 10:00AM EDT | 2025-03-21 | 0.59 | 0.50 | 0.53 | 0.00 | - | 14 | 247 | 59.18% |
| AMD250417P00080000 | 2024-10-04 3:41PM EDT | 2025-04-17 | 0.63 | 0.60 | 0.68 | -0.16 | -20.25% | 3 | 17 | 57.03% |
| AMD250620P00080000 | 2024-10-04 3:36PM EDT | 2025-06-20 | 1.03 | 1.02 | 1.05 | -0.20 | -16.26% | 1 | 1,435 | 54.18% |
| AMD250815P00080000 | 2024-10-01 10:54AM EDT | 2025-08-15 | 1.60 | 1.26 | 1.44 | 0.00 | - | 1 | 171 | 51.88% |
| AMD250919P00080000 | 2024-10-01 10:47AM EDT | 2025-09-19 | 1.77 | 1.36 | 1.72 | 0.00 | - | 1 | 13 | 50.66% |
| AMD251219P00080000 | 2024-10-04 10:32AM EDT | 2025-12-19 | 2.45 | 2.20 | 2.27 | +0.11 | +4.70% | 1 | 1,797 | 49.41% |
| AMD260116P00080000 | 2024-09-26 1:01PM EDT | 2026-01-16 | 2.73 | 2.33 | 2.46 | 0.00 | - | 5 | 690 | 48.89% |
| AMD260618P00080000 | 2024-09-27 9:55AM EDT | 2026-06-18 | 3.75 | 3.40 | 3.85 | 0.00 | - | 2 | 59 | 47.93% |
| AMD261218P00080000 | 2024-09-30 3:59PM EDT | 2026-12-18 | 5.10 | 4.70 | 5.00 | +0.02 | +0.39% | 1 | 684 | 45.58% |
| AMD270115P00080000 | 2024-09-20 12:02PM EDT | 2027-01-15 | 6.05 | 4.65 | 5.25 | 0.00 | - | 1 | 1 | 45.51% |
© 2024 Yahoo. Todos los derechos reservados.