U.S. markets closed
F S&P 500
5,122.50 +16.00 (+0.31%) F Dow Jones
38,763.00 +37.00 (+0.10%) F Nasdaq
17,732.25 +125.50 (+0.71%) E-mini Russell 2000 Index Futur
2,016.90 +2.00 (+0.10%) Petróleo
83.31 -0.05 (-0.06%) Oro
2,332.40 -9.70 (-0.41%)
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:
Golpe:105.00
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00105000 | 2024-04-22 10:21AM EDT | 2024-04-26 | 41.98 | 46.40 | 47.95 | 0.00 | - | 10 | 19 | 256.25% |
| AMD240503C00105000 | 2024-04-23 9:30AM EDT | 2024-05-03 | 46.75 | 46.35 | 48.30 | +4.23 | +9.95% | 10 | 4 | 93.75% |
| AMD240510C00105000 | 2024-04-11 12:08PM EDT | 2024-05-10 | 64.43 | 46.35 | 48.55 | 0.00 | - | - | 1 | 84.77% |
| AMD240517C00105000 | 2024-04-23 3:36PM EDT | 2024-05-17 | 48.30 | 47.40 | 48.40 | +5.60 | +13.11% | 7 | 71 | 89.16% |
| AMD240524C00105000 | 2024-04-22 1:39PM EDT | 2024-05-24 | 44.20 | 47.05 | 48.85 | 0.00 | - | 1 | 11 | 79.69% |
| AMD240531C00105000 | 2024-04-17 1:34PM EDT | 2024-05-31 | 53.00 | 47.75 | 49.00 | 0.00 | - | - | 6 | 80.27% |
| AMD240621C00105000 | 2024-04-23 9:40AM EDT | 2024-06-21 | 48.47 | 48.25 | 49.30 | +4.54 | +10.33% | 1 | 4,599 | 69.58% |
| AMD240719C00105000 | 2024-04-23 11:27AM EDT | 2024-07-19 | 50.30 | 49.15 | 50.10 | +5.20 | +11.53% | 1 | 171 | 64.88% |
| AMD240816C00105000 | 2024-04-22 11:15AM EDT | 2024-08-16 | 45.40 | 50.70 | 51.15 | 0.00 | - | 1 | 100 | 64.89% |
| AMD240920C00105000 | 2024-04-19 3:00PM EDT | 2024-09-20 | 46.30 | 51.80 | 52.50 | 0.00 | - | 4 | 308 | 62.99% |
| AMD241018C00105000 | 2024-04-22 10:16AM EDT | 2024-10-18 | 48.50 | 52.75 | 53.35 | 0.00 | - | 2 | 8 | 61.71% |
| AMD241115C00105000 | 2024-04-19 12:53PM EDT | 2024-11-15 | 51.00 | 53.75 | 54.65 | 0.00 | - | 2 | 26 | 61.76% |
| AMD241220C00105000 | 2024-04-19 12:52PM EDT | 2024-12-20 | 51.87 | 54.95 | 55.80 | 0.00 | - | 1 | 56 | 61.07% |
| AMD250117C00105000 | 2024-04-19 2:23PM EDT | 2025-01-17 | 52.80 | 56.15 | 56.55 | 0.00 | - | 3 | 5,650 | 60.84% |
| AMD250321C00105000 | 2024-04-19 2:40PM EDT | 2025-03-21 | 53.10 | 57.25 | 59.40 | 0.00 | - | 7 | 15 | 60.13% |
| AMD250620C00105000 | 2024-04-19 3:52PM EDT | 2025-06-20 | 56.68 | 59.85 | 62.25 | 0.00 | - | 6 | 487 | 59.61% |
| AMD250815C00105000 | 2024-04-19 3:35PM EDT | 2025-08-15 | 57.35 | 62.25 | 63.80 | 0.00 | - | 1 | 26 | 60.24% |
| AMD251219C00105000 | 2024-04-23 10:48AM EDT | 2025-12-19 | 66.70 | 64.80 | 67.60 | -10.39 | -13.48% | 2 | 424 | 59.55% |
| AMD260116C00105000 | 2024-04-17 10:44AM EDT | 2026-01-16 | 75.31 | 66.30 | 67.45 | 0.00 | - | 2 | 271 | 59.45% |
| AMD260618C00105000 | 2024-04-02 3:24PM EDT | 2026-06-18 | 92.98 | 69.00 | 72.75 | 0.00 | - | 10 | 6 | 59.86% |
| AMD261218C00105000 | 2024-04-19 2:51PM EDT | 2026-12-18 | 70.00 | 72.75 | 76.00 | 0.00 | - | 7 | 45 | 59.05% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00105000 | 2024-04-22 12:08PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 96 | 134.38% |
| AMD240503P00105000 | 2024-04-23 11:17AM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 21 | 334 | 91.80% |
| AMD240510P00105000 | 2024-04-23 3:51PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.09 | -0.06 | -40.00% | 11 | 67 | 75.59% |
| AMD240517P00105000 | 2024-04-23 10:34AM EDT | 2024-05-17 | 0.14 | 0.11 | 0.13 | -0.08 | -36.36% | 6 | 708 | 67.19% |
| AMD240524P00105000 | 2024-04-22 3:52PM EDT | 2024-05-24 | 0.34 | 0.11 | 0.28 | 0.00 | - | 3 | 13 | 63.57% |
| AMD240531P00105000 | 2024-04-23 11:42AM EDT | 2024-05-31 | 0.27 | 0.11 | 0.45 | -0.17 | -38.64% | 15 | 17 | 60.94% |
| AMD240621P00105000 | 2024-04-23 12:55PM EDT | 2024-06-21 | 0.54 | 0.51 | 0.53 | -0.16 | -22.86% | 3 | 7,853 | 54.74% |
| AMD240719P00105000 | 2024-04-23 10:41AM EDT | 2024-07-19 | 0.90 | 0.88 | 0.91 | -0.23 | -20.35% | 2 | 2,550 | 50.54% |
| AMD240816P00105000 | 2024-04-23 10:16AM EDT | 2024-08-16 | 1.58 | 1.51 | 1.54 | -0.32 | -16.84% | 2 | 259 | 50.02% |
| AMD240920P00105000 | 2024-04-23 2:58PM EDT | 2024-09-20 | 2.09 | 2.13 | 2.18 | -0.60 | -22.30% | 4 | 4,219 | 48.33% |
| AMD241018P00105000 | 2024-04-23 9:51AM EDT | 2024-10-18 | 2.78 | 2.63 | 2.69 | -0.72 | -20.57% | 46 | 505 | 47.24% |
| AMD241115P00105000 | 2024-04-23 2:36PM EDT | 2024-11-15 | 3.35 | 3.40 | 3.50 | -0.60 | -15.19% | 24 | 234 | 47.80% |
| AMD241220P00105000 | 2024-04-23 3:57PM EDT | 2024-12-20 | 4.05 | 3.95 | 4.10 | -0.45 | -10.00% | 56 | 234 | 46.67% |
| AMD250117P00105000 | 2024-04-23 10:29AM EDT | 2025-01-17 | 4.52 | 4.50 | 4.70 | -0.53 | -10.50% | 1 | 10,977 | 46.41% |
| AMD250321P00105000 | 2024-04-23 12:52PM EDT | 2025-03-21 | 5.70 | 5.55 | 6.35 | -0.60 | -9.52% | 114 | 404 | 46.94% |
| AMD250620P00105000 | 2024-04-22 2:47PM EDT | 2025-06-20 | 8.00 | 7.25 | 7.45 | 0.00 | - | 8 | 2,752 | 44.46% |
| AMD250815P00105000 | 2024-04-19 11:52AM EDT | 2025-08-15 | 8.95 | 8.20 | 9.25 | 0.00 | - | 10 | 125 | 46.01% |
| AMD251219P00105000 | 2024-04-18 11:38AM EDT | 2025-12-19 | 10.00 | 9.15 | 11.40 | 0.00 | - | 2 | 447 | 45.25% |
| AMD260116P00105000 | 2024-04-22 3:56PM EDT | 2026-01-16 | 10.77 | 9.50 | 10.80 | -0.45 | -4.01% | 2 | 357 | 43.08% |
| AMD260618P00105000 | 2024-04-19 12:27PM EDT | 2026-06-18 | 13.50 | 12.10 | 12.95 | 0.00 | - | 1 | 68 | 42.36% |
| AMD261218P00105000 | 2024-04-12 10:33AM EDT | 2026-12-18 | 13.48 | 12.15 | 14.65 | 0.00 | - | 1 | 28 | 40.73% |
© 2024 Yahoo. Todos los derechos reservados.