Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531C00085000 | 2024-04-23 3:44PM EDT | 85.00 | 68.00 | 58.60 | 60.00 | 0.00 | - | - | 1 | 68.75% |
| AMD240531C00100000 | 2024-04-26 10:15AM EDT | 100.00 | 58.21 | 44.30 | 45.75 | 0.00 | - | 3 | 6 | 81.54% |
| AMD240531C00105000 | 2024-04-26 11:10AM EDT | 105.00 | 43.17 | 39.35 | 40.35 | -10.21 | -19.13% | 1 | 7 | 68.46% |
| AMD240531C00110000 | 2024-05-01 1:36PM EDT | 110.00 | 34.93 | 34.35 | 35.40 | -2.90 | -7.67% | 1 | 6 | 60.69% |
| AMD240531C00120000 | 2024-05-01 3:01PM EDT | 120.00 | 29.29 | 24.55 | 25.60 | -11.71 | -28.56% | 7 | 25 | 55.25% |
| AMD240531C00125000 | 2024-05-01 3:01PM EDT | 125.00 | 24.62 | 20.00 | 21.10 | -12.53 | -33.73% | 8 | 28 | 51.55% |
| AMD240531C00130000 | 2024-05-01 2:48PM EDT | 130.00 | 17.00 | 15.90 | 17.65 | -14.90 | -46.71% | 95 | 25 | 54.79% |
| AMD240531C00135000 | 2024-05-01 1:43PM EDT | 135.00 | 13.15 | 12.90 | 13.55 | -9.05 | -40.77% | 11 | 9 | 49.85% |
| AMD240531C00140000 | 2024-05-01 3:31PM EDT | 140.00 | 9.85 | 9.90 | 10.10 | -13.59 | -57.98% | 677 | 581 | 47.11% |
| AMD240531C00145000 | 2024-05-01 3:56PM EDT | 145.00 | 7.27 | 7.15 | 7.45 | -12.37 | -62.98% | 876 | 57 | 46.47% |
| AMD240531C00150000 | 2024-05-01 3:59PM EDT | 150.00 | 5.25 | 5.20 | 5.35 | -10.25 | -66.13% | 636 | 308 | 46.14% |
| AMD240531C00155000 | 2024-05-01 3:59PM EDT | 155.00 | 3.75 | 3.65 | 3.75 | -8.85 | -70.24% | 457 | 370 | 46.01% |
| AMD240531C00160000 | 2024-05-01 3:57PM EDT | 160.00 | 2.50 | 2.31 | 2.59 | -7.50 | -75.00% | 2,290 | 2,735 | 46.17% |
| AMD240531C00165000 | 2024-05-01 3:52PM EDT | 165.00 | 1.65 | 1.63 | 1.71 | -6.35 | -79.37% | 3,009 | 509 | 45.95% |
| AMD240531C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 1.13 | 0.96 | 1.14 | -5.27 | -82.34% | 879 | 613 | 46.24% |
| AMD240531C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 0.77 | 0.75 | 0.85 | -4.23 | -84.60% | 1,411 | 1,856 | 48.00% |
| AMD240531C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 0.52 | 0.48 | 0.58 | -3.19 | -85.98% | 930 | 747 | 48.63% |
| AMD240531C00185000 | 2024-05-01 3:57PM EDT | 185.00 | 0.36 | 0.35 | 0.49 | -2.44 | -87.14% | 741 | 1,349 | 51.37% |
| AMD240531C00190000 | 2024-05-01 3:51PM EDT | 190.00 | 0.32 | 0.25 | 0.32 | -1.68 | -84.00% | 849 | 1,045 | 50.34% |
| AMD240531C00195000 | 2024-05-01 2:51PM EDT | 195.00 | 0.20 | 0.12 | 0.33 | -1.50 | -88.24% | 856 | 686 | 52.10% |
| AMD240531C00200000 | 2024-05-01 3:40PM EDT | 200.00 | 0.15 | 0.12 | 0.20 | -1.00 | -86.96% | 595 | 898 | 52.83% |
| AMD240531C00205000 | 2024-05-01 3:46PM EDT | 205.00 | 0.12 | 0.11 | 0.25 | -0.83 | -87.37% | 2,271 | 2,446 | 57.13% |
| AMD240531C00210000 | 2024-05-01 3:14PM EDT | 210.00 | 0.11 | 0.09 | 0.23 | -0.65 | -85.53% | 33 | 122 | 59.38% |
| AMD240531C00215000 | 2024-05-01 1:30PM EDT | 215.00 | 0.07 | 0.06 | 0.16 | -0.56 | -88.89% | 5 | 324 | 59.38% |
| AMD240531C00220000 | 2024-05-01 10:56AM EDT | 220.00 | 0.10 | 0.01 | 0.21 | -0.39 | -79.59% | 253 | 366 | 62.31% |
| AMD240531C00225000 | 2024-05-01 3:12PM EDT | 225.00 | 0.07 | 0.05 | 0.20 | -0.30 | -81.08% | 76 | 79 | 66.21% |
| AMD240531C00230000 | 2024-05-01 2:10PM EDT | 230.00 | 0.09 | 0.04 | 0.19 | -0.21 | -70.00% | 35 | 78 | 68.16% |
| AMD240531C00235000 | 2024-05-01 10:51AM EDT | 235.00 | 0.09 | 0.00 | 0.11 | -0.17 | -65.38% | 10 | 28 | 65.04% |
| AMD240531C00240000 | 2024-04-30 9:31AM EDT | 240.00 | 0.02 | 0.00 | 0.18 | -0.32 | -94.12% | 1 | 56 | 71.29% |
| AMD240531C00245000 | 2024-04-30 2:07PM EDT | 245.00 | 0.18 | 0.00 | 0.17 | 0.00 | - | 4 | 5 | 73.24% |
| AMD240531C00255000 | 2024-04-25 2:28PM EDT | 255.00 | 0.26 | 0.00 | 0.17 | 0.00 | - | 15 | 20 | 77.93% |
| AMD240531C00270000 | 2024-04-26 3:19PM EDT | 270.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 83.98% |
| AMD240531C00330000 | 2024-04-12 9:46AM EDT | 330.00 | 0.60 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 106.64% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531P00095000 | 2024-04-24 10:30AM EDT | 95.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 64.45% |
| AMD240531P00100000 | 2024-05-01 2:49PM EDT | 100.00 | 0.09 | 0.01 | 0.15 | +0.01 | +12.50% | 82 | 57 | 55.66% |
| AMD240531P00105000 | 2024-05-01 3:10PM EDT | 105.00 | 0.08 | 0.03 | 0.14 | -0.04 | -33.33% | 36 | 38 | 53.13% |
| AMD240531P00110000 | 2024-05-01 2:35PM EDT | 110.00 | 0.22 | 0.10 | 0.23 | +0.03 | +15.79% | 42 | 187 | 50.24% |
| AMD240531P00115000 | 2024-05-01 3:50PM EDT | 115.00 | 0.32 | 0.25 | 0.36 | +0.10 | +45.45% | 96 | 110 | 47.02% |
| AMD240531P00120000 | 2024-05-01 3:57PM EDT | 120.00 | 0.60 | 0.59 | 0.65 | +0.21 | +53.85% | 253 | 852 | 45.44% |
| AMD240531P00125000 | 2024-05-01 3:59PM EDT | 125.00 | 0.95 | 1.03 | 1.15 | +0.31 | +48.44% | 423 | 480 | 44.14% |
| AMD240531P00130000 | 2024-05-01 3:58PM EDT | 130.00 | 1.95 | 1.70 | 2.07 | +0.88 | +82.24% | 890 | 543 | 44.07% |
| AMD240531P00135000 | 2024-05-01 3:56PM EDT | 135.00 | 3.25 | 3.20 | 3.50 | +1.49 | +84.66% | 639 | 652 | 44.43% |
| AMD240531P00140000 | 2024-05-01 3:55PM EDT | 140.00 | 5.05 | 5.00 | 5.15 | +2.40 | +90.57% | 765 | 733 | 42.88% |
| AMD240531P00145000 | 2024-05-01 3:43PM EDT | 145.00 | 7.45 | 7.35 | 7.70 | +3.40 | +83.95% | 1,152 | 408 | 43.62% |
| AMD240531P00150000 | 2024-05-01 3:50PM EDT | 150.00 | 10.00 | 10.25 | 10.45 | +4.50 | +81.82% | 648 | 782 | 42.29% |
| AMD240531P00155000 | 2024-05-01 3:38PM EDT | 155.00 | 13.74 | 13.40 | 13.85 | +5.84 | +73.92% | 605 | 1,752 | 41.77% |
| AMD240531P00160000 | 2024-05-01 3:54PM EDT | 160.00 | 17.64 | 16.95 | 18.20 | +7.00 | +65.79% | 166 | 826 | 45.25% |
| AMD240531P00165000 | 2024-05-01 3:00PM EDT | 165.00 | 21.80 | 21.20 | 21.85 | +8.80 | +67.69% | 50 | 205 | 40.10% |
| AMD240531P00170000 | 2024-05-01 3:19PM EDT | 170.00 | 22.83 | 26.05 | 26.80 | +6.28 | +37.95% | 146 | 1,808 | 45.44% |
| AMD240531P00175000 | 2024-04-30 3:46PM EDT | 175.00 | 19.74 | 30.45 | 31.35 | 0.00 | - | 11 | 61 | 44.56% |
| AMD240531P00180000 | 2024-05-01 9:56AM EDT | 180.00 | 32.65 | 34.75 | 36.85 | +9.64 | +41.89% | 9 | 54 | 56.81% |
| AMD240531P00185000 | 2024-05-01 3:18PM EDT | 185.00 | 39.84 | 40.40 | 41.30 | +11.84 | +42.29% | 66 | 75 | 52.98% |
| AMD240531P00190000 | 2024-05-01 3:19PM EDT | 190.00 | 42.18 | 44.60 | 46.75 | +10.18 | +31.81% | 6 | 52 | 65.06% |
| AMD240531P00195000 | 2024-05-01 3:21PM EDT | 195.00 | 47.00 | 50.40 | 51.95 | +0.65 | +1.40% | 20 | 7 | 58.64% |
| AMD240531P00200000 | 2024-05-01 3:56PM EDT | 200.00 | 54.95 | 55.30 | 56.95 | +15.45 | +39.11% | 27 | 8 | 61.13% |
| AMD240531P00205000 | 2024-04-17 3:52PM EDT | 205.00 | 57.15 | 60.15 | 61.95 | +6.93 | +13.80% | 27 | 10 | 62.55% |
| AMD240531P00210000 | 2024-04-22 1:49PM EDT | 210.00 | 61.20 | 65.05 | 66.80 | 0.00 | - | 2 | 1 | 61.13% |
| AMD240531P00220000 | 2024-04-18 9:42AM EDT | 220.00 | 67.23 | 75.40 | 76.45 | 0.00 | - | - | 0 | 67.38% |
| AMD240531P00230000 | 2024-04-24 9:57AM EDT | 230.00 | 74.86 | 85.25 | 86.55 | 0.00 | - | - | 0 | 71.88% |
© 2024 Yahoo. Todos los derechos reservados.