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:
Opciones de comprapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241101C00090000 | 2024-09-19 10:23AM EDT | 90.00 | 67.13 | 81.00 | 81.50 | 0.00 | - | - | 1 | 118.75% |
| AMD241101C00100000 | 2024-10-04 1:36PM EDT | 100.00 | 70.15 | 71.05 | 71.60 | +6.75 | +10.65% | 2 | 2 | 104.59% |
| AMD241101C00110000 | 2024-09-18 3:09PM EDT | 110.00 | 40.21 | 61.20 | 61.70 | 0.00 | - | - | 6 | 92.38% |
| AMD241101C00115000 | 2024-09-27 2:17PM EDT | 115.00 | 50.49 | 56.20 | 56.80 | 0.00 | - | 2 | 3 | 85.84% |
| AMD241101C00120000 | 2024-10-03 9:55AM EDT | 120.00 | 45.45 | 51.20 | 52.50 | 0.00 | - | 1 | 8 | 85.96% |
| AMD241101C00125000 | 2024-10-03 3:31PM EDT | 125.00 | 38.27 | 46.40 | 47.00 | 0.00 | - | 16 | 32 | 74.85% |
| AMD241101C00130000 | 2024-10-04 1:09PM EDT | 130.00 | 40.05 | 41.65 | 42.20 | +6.47 | +19.27% | 5 | 32 | 71.17% |
| AMD241101C00135000 | 2024-10-04 3:33PM EDT | 135.00 | 37.10 | 37.00 | 37.35 | +2.55 | +7.38% | 15 | 22 | 67.02% |
| AMD241101C00140000 | 2024-10-04 3:39PM EDT | 140.00 | 32.74 | 32.40 | 33.55 | +7.09 | +27.64% | 55 | 5,134 | 68.34% |
| AMD241101C00145000 | 2024-10-04 3:26PM EDT | 145.00 | 27.89 | 27.65 | 28.45 | +6.39 | +29.72% | 10 | 243 | 60.40% |
| AMD241101C00150000 | 2024-10-04 3:36PM EDT | 150.00 | 24.07 | 23.50 | 24.25 | +6.37 | +35.99% | 59 | 1,690 | 58.69% |
| AMD241101C00155000 | 2024-10-04 3:34PM EDT | 155.00 | 20.20 | 19.80 | 20.25 | +6.20 | +44.29% | 55 | 997 | 57.54% |
| AMD241101C00160000 | 2024-10-04 3:59PM EDT | 160.00 | 16.40 | 16.30 | 17.50 | +4.97 | +43.48% | 3,283 | 3,376 | 58.95% |
| AMD241101C00165000 | 2024-10-04 3:59PM EDT | 165.00 | 13.20 | 13.15 | 13.40 | +4.11 | +45.21% | 1,359 | 1,309 | 55.21% |
| AMD241101C00170000 | 2024-10-04 3:59PM EDT | 170.00 | 10.51 | 10.35 | 10.60 | +3.53 | +50.57% | 1,760 | 1,721 | 54.21% |
| AMD241101C00175000 | 2024-10-04 3:59PM EDT | 175.00 | 8.15 | 8.05 | 8.30 | +2.95 | +56.73% | 658 | 2,051 | 53.83% |
| AMD241101C00180000 | 2024-10-04 3:59PM EDT | 180.00 | 6.18 | 6.10 | 6.25 | +2.23 | +56.46% | 926 | 2,611 | 52.99% |
| AMD241101C00185000 | 2024-10-04 3:56PM EDT | 185.00 | 4.66 | 4.60 | 4.75 | +1.87 | +67.03% | 391 | 641 | 52.97% |
| AMD241101C00190000 | 2024-10-04 3:54PM EDT | 190.00 | 3.49 | 3.40 | 3.55 | +1.55 | +79.90% | 257 | 767 | 52.89% |
| AMD241101C00195000 | 2024-10-04 3:48PM EDT | 195.00 | 2.54 | 2.45 | 2.55 | +1.09 | +75.17% | 317 | 450 | 52.49% |
| AMD241101C00200000 | 2024-10-04 3:53PM EDT | 200.00 | 1.81 | 1.76 | 1.85 | +0.76 | +72.38% | 612 | 868 | 52.52% |
| AMD241101C00205000 | 2024-10-04 3:59PM EDT | 205.00 | 1.35 | 1.26 | 1.37 | +0.49 | +56.98% | 71 | 219 | 52.86% |
| AMD241101C00210000 | 2024-10-04 3:47PM EDT | 210.00 | 0.98 | 0.95 | 0.99 | +0.32 | +48.48% | 64 | 158 | 53.44% |
| AMD241101C00215000 | 2024-10-04 3:04PM EDT | 215.00 | 0.71 | 0.60 | 0.74 | +0.30 | +73.17% | 14 | 31 | 53.30% |
| AMD241101C00220000 | 2024-10-04 3:23PM EDT | 220.00 | 0.51 | 0.51 | 0.56 | +0.17 | +50.00% | 85 | 77 | 54.81% |
| AMD241101C00225000 | 2024-10-04 3:57PM EDT | 225.00 | 0.38 | 0.38 | 0.40 | +0.19 | +100.00% | 11 | 13 | 55.27% |
| AMD241101C00230000 | 2024-10-04 3:42PM EDT | 230.00 | 0.31 | 0.25 | 0.33 | +0.08 | +34.78% | 38 | 64 | 55.96% |
| AMD241101C00235000 | 2024-10-04 3:42PM EDT | 235.00 | 0.24 | 0.19 | 0.27 | +0.01 | +4.35% | 14 | 10 | 57.13% |
| AMD241101C00240000 | 2024-10-04 11:59AM EDT | 240.00 | 0.16 | 0.15 | 0.22 | +0.01 | +6.67% | 150 | 38 | 58.30% |
| AMD241101C00245000 | 2024-09-26 12:37PM EDT | 245.00 | 0.19 | 0.12 | 0.18 | 0.00 | - | - | 2 | 59.47% |
| AMD241101C00250000 | 2024-10-03 2:31PM EDT | 250.00 | 0.10 | 0.09 | 0.16 | 0.00 | - | 125 | 155 | 60.84% |
| AMD241101C00265000 | 2024-10-04 3:47PM EDT | 265.00 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 5 | 20 | 64.45% |
Opciones de ventapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241101P00075000 | 2024-09-20 3:17PM EDT | 75.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 106.25% |
| AMD241101P00095000 | 2024-10-04 9:41AM EDT | 95.00 | 0.02 | 0.02 | 0.07 | -0.04 | -66.67% | 1 | 14 | 83.59% |
| AMD241101P00100000 | 2024-10-04 9:30AM EDT | 100.00 | 0.07 | 0.03 | 0.09 | -0.02 | -22.22% | 21 | 17 | 79.49% |
| AMD241101P00105000 | 2024-10-03 2:32PM EDT | 105.00 | 0.14 | 0.04 | 0.10 | 0.00 | - | 101 | 221 | 74.22% |
| AMD241101P00110000 | 2024-10-04 3:27PM EDT | 110.00 | 0.14 | 0.10 | 0.14 | -0.10 | -41.67% | 11 | 126 | 72.56% |
| AMD241101P00115000 | 2024-10-04 3:32PM EDT | 115.00 | 0.20 | 0.17 | 0.20 | -0.12 | -37.50% | 11 | 196 | 70.22% |
| AMD241101P00120000 | 2024-10-04 1:40PM EDT | 120.00 | 0.30 | 0.22 | 0.28 | -0.12 | -28.57% | 15 | 338 | 66.60% |
| AMD241101P00125000 | 2024-10-04 3:57PM EDT | 125.00 | 0.35 | 0.33 | 0.40 | -0.25 | -41.67% | 59 | 239 | 64.01% |
| AMD241101P00130000 | 2024-10-04 3:37PM EDT | 130.00 | 0.53 | 0.51 | 0.56 | -0.48 | -47.52% | 70 | 515 | 61.57% |
| AMD241101P00135000 | 2024-10-04 3:59PM EDT | 135.00 | 0.78 | 0.77 | 0.80 | -0.72 | -48.00% | 39 | 585 | 59.38% |
| AMD241101P00140000 | 2024-10-04 3:57PM EDT | 140.00 | 1.13 | 1.12 | 1.16 | -1.05 | -48.17% | 145 | 1,038 | 57.25% |
| AMD241101P00145000 | 2024-10-04 3:58PM EDT | 145.00 | 1.69 | 1.63 | 1.72 | -1.41 | -45.48% | 245 | 713 | 55.62% |
| AMD241101P00150000 | 2024-10-04 3:59PM EDT | 150.00 | 2.45 | 2.41 | 2.51 | -1.97 | -44.57% | 365 | 562 | 54.43% |
| AMD241101P00155000 | 2024-10-04 3:59PM EDT | 155.00 | 3.52 | 3.45 | 3.60 | -2.43 | -40.84% | 213 | 636 | 53.35% |
| AMD241101P00160000 | 2024-10-04 3:59PM EDT | 160.00 | 4.90 | 4.80 | 5.00 | -3.27 | -40.02% | 261 | 620 | 52.19% |
| AMD241101P00165000 | 2024-10-04 3:54PM EDT | 165.00 | 6.77 | 6.70 | 6.80 | -4.08 | -37.60% | 269 | 814 | 51.67% |
| AMD241101P00170000 | 2024-10-04 3:53PM EDT | 170.00 | 9.00 | 8.80 | 9.10 | -4.58 | -33.73% | 401 | 2,721 | 50.83% |
| AMD241101P00175000 | 2024-10-04 3:33PM EDT | 175.00 | 11.74 | 11.50 | 11.75 | -4.11 | -25.93% | 58 | 1,775 | 50.32% |
| AMD241101P00180000 | 2024-10-04 3:10PM EDT | 180.00 | 15.15 | 14.50 | 14.85 | -3.39 | -18.28% | 7 | 630 | 50.61% |
| AMD241101P00185000 | 2024-10-01 10:41AM EDT | 185.00 | 26.05 | 17.95 | 18.35 | 0.00 | - | 6 | 22 | 50.39% |
| AMD241101P00190000 | 2024-10-03 3:22PM EDT | 190.00 | 28.99 | 21.50 | 24.00 | 0.00 | - | 2 | 9 | 54.07% |
| AMD241101P00215000 | 2024-09-26 12:42PM EDT | 215.00 | 50.27 | 43.50 | 44.80 | 0.00 | - | - | 0 | 53.81% |
| AMD241101P00260000 | 2024-10-01 10:46AM EDT | 260.00 | 99.15 | 88.80 | 89.55 | 0.00 | - | 1 | 0 | 62.31% |
| AMD241101P00265000 | 2024-09-26 3:37PM EDT | 265.00 | 97.00 | 93.80 | 94.50 | 0.00 | - | - | 0 | 61.91% |
© 2024 Yahoo. Todos los derechos reservados.