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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00110000 | 2024-04-24 12:16PM EDT | 2024-04-26 | 41.27 | 39.60 | 43.40 | -1.69 | -3.93% | 3 | 58 | 283.30% |
| AMD240503C00110000 | 2024-04-24 2:41PM EDT | 2024-05-03 | 41.56 | 41.60 | 42.75 | -1.68 | -3.89% | 4 | 26 | 113.77% |
| AMD240510C00110000 | 2024-04-23 3:54PM EDT | 2024-05-10 | 42.60 | 40.90 | 43.25 | 0.00 | - | 6 | 7 | 83.11% |
| AMD240517C00110000 | 2024-04-24 1:21PM EDT | 2024-05-17 | 42.58 | 41.60 | 43.50 | +0.28 | +0.66% | 20 | 309 | 83.64% |
| AMD240524C00110000 | 2024-04-18 1:11PM EDT | 2024-05-24 | 45.73 | 41.20 | 43.65 | 0.00 | - | 1 | 2 | 70.90% |
| AMD240531C00110000 | 2024-04-22 11:09AM EDT | 2024-05-31 | 37.83 | 42.45 | 43.50 | 0.00 | - | 2 | 6 | 73.56% |
| AMD240621C00110000 | 2024-04-24 12:11PM EDT | 2024-06-21 | 43.00 | 42.95 | 43.90 | -1.27 | -2.87% | 4 | 6,186 | 64.14% |
| AMD240719C00110000 | 2024-04-23 3:50PM EDT | 2024-07-19 | 45.10 | 44.40 | 44.65 | 0.00 | - | 33 | 181 | 61.41% |
| AMD240816C00110000 | 2024-04-23 3:50PM EDT | 2024-08-16 | 46.40 | 45.70 | 45.95 | 0.00 | - | 1 | 43 | 60.94% |
| AMD240920C00110000 | 2024-04-24 3:39PM EDT | 2024-09-20 | 47.15 | 47.10 | 47.35 | +1.80 | +3.97% | 4 | 713 | 59.75% |
| AMD241018C00110000 | 2024-04-23 2:37PM EDT | 2024-10-18 | 50.00 | 48.20 | 48.85 | 0.00 | - | 5 | 66 | 59.94% |
| AMD241115C00110000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 48.15 | 49.10 | 50.30 | 0.00 | - | 20 | 65 | 59.80% |
| AMD241220C00110000 | 2024-04-24 10:54AM EDT | 2024-12-20 | 51.95 | 50.30 | 51.50 | +3.49 | +7.20% | 1 | 66 | 59.03% |
| AMD250117C00110000 | 2024-04-24 2:05PM EDT | 2025-01-17 | 51.80 | 51.85 | 52.30 | -1.68 | -3.14% | 12 | 4,787 | 59.26% |
| AMD250321C00110000 | 2024-04-17 3:29PM EDT | 2025-03-21 | 57.05 | 53.40 | 54.45 | 0.00 | - | 4 | 55 | 58.02% |
| AMD250620C00110000 | 2024-04-19 3:58PM EDT | 2025-06-20 | 53.50 | 57.00 | 58.45 | 0.00 | - | 15 | 345 | 59.69% |
| AMD250815C00110000 | 2024-03-19 11:24AM EDT | 2025-08-15 | 83.00 | 60.80 | 63.50 | 0.00 | - | 4 | 5 | 64.96% |
| AMD251219C00110000 | 2024-04-24 9:43AM EDT | 2025-12-19 | 66.37 | 62.35 | 63.05 | +2.18 | +3.40% | 4 | 669 | 58.77% |
| AMD260116C00110000 | 2024-04-23 1:28PM EDT | 2026-01-16 | 64.30 | 63.05 | 63.70 | 0.00 | - | 5 | 407 | 58.62% |
| AMD260618C00110000 | 2024-04-10 12:59PM EDT | 2026-06-18 | 80.52 | 66.50 | 68.75 | 0.00 | - | 1 | 6 | 59.21% |
| AMD261218C00110000 | 2024-04-19 11:32AM EDT | 2026-12-18 | 69.98 | 69.00 | 74.00 | 0.00 | - | 3 | 52 | 58.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00110000 | 2024-04-23 10:36AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 695 | 118.75% |
| AMD240503P00110000 | 2024-04-24 3:38PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 2,836 | 411 | 84.38% |
| AMD240510P00110000 | 2024-04-24 3:20PM EDT | 2024-05-10 | 0.13 | 0.11 | 0.13 | 0.00 | - | 25 | 126 | 70.31% |
| AMD240517P00110000 | 2024-04-24 3:17PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.19 | -0.02 | -10.00% | 72 | 1,233 | 62.99% |
| AMD240524P00110000 | 2024-04-24 11:02AM EDT | 2024-05-24 | 0.29 | 0.15 | 0.51 | -0.01 | -3.33% | 13 | 54 | 61.38% |
| AMD240531P00110000 | 2024-04-24 11:15AM EDT | 2024-05-31 | 0.40 | 0.18 | 0.63 | +0.04 | +11.11% | 157 | 26 | 57.57% |
| AMD240621P00110000 | 2024-04-24 3:24PM EDT | 2024-06-21 | 0.74 | 0.73 | 0.75 | +0.01 | +1.37% | 89 | 12,419 | 52.30% |
| AMD240719P00110000 | 2024-04-24 2:56PM EDT | 2024-07-19 | 1.30 | 1.24 | 1.27 | +0.07 | +5.69% | 5 | 2,372 | 48.98% |
| AMD240816P00110000 | 2024-04-24 1:24PM EDT | 2024-08-16 | 2.13 | 2.06 | 2.10 | +0.07 | +3.40% | 24 | 654 | 48.95% |
| AMD240920P00110000 | 2024-04-24 3:13PM EDT | 2024-09-20 | 2.90 | 2.82 | 2.88 | +0.16 | +5.84% | 17 | 6,788 | 47.30% |
| AMD241018P00110000 | 2024-04-24 1:13PM EDT | 2024-10-18 | 3.50 | 3.40 | 3.50 | +0.05 | +1.45% | 21 | 665 | 46.38% |
| AMD241115P00110000 | 2024-04-24 12:56PM EDT | 2024-11-15 | 4.53 | 4.35 | 4.45 | +0.18 | +4.14% | 2 | 522 | 47.02% |
| AMD241220P00110000 | 2024-04-24 1:56PM EDT | 2024-12-20 | 5.10 | 5.00 | 5.15 | +0.08 | +1.59% | 94 | 813 | 45.98% |
| AMD250117P00110000 | 2024-04-24 3:28PM EDT | 2025-01-17 | 5.70 | 5.65 | 5.85 | +0.05 | +0.88% | 6 | 14,023 | 45.82% |
| AMD250321P00110000 | 2024-04-23 10:50AM EDT | 2025-03-21 | 6.60 | 6.95 | 7.10 | -0.09 | -1.35% | 1 | 834 | 44.78% |
| AMD250620P00110000 | 2024-04-24 11:03AM EDT | 2025-06-20 | 8.80 | 8.65 | 8.85 | +0.30 | +3.53% | 10 | 7,024 | 43.85% |
| AMD250815P00110000 | 2024-04-23 10:22AM EDT | 2025-08-15 | 9.58 | 9.65 | 9.90 | 0.00 | - | 10 | 23 | 43.49% |
| AMD251219P00110000 | 2024-04-24 11:31AM EDT | 2025-12-19 | 11.87 | 11.60 | 12.00 | -1.03 | -7.98% | 1 | 2,145 | 42.66% |
| AMD260116P00110000 | 2024-04-24 2:53PM EDT | 2026-01-16 | 12.45 | 12.00 | 12.40 | +0.45 | +3.75% | 27 | 2,919 | 42.44% |
| AMD260618P00110000 | 2024-04-23 12:07PM EDT | 2026-06-18 | 13.77 | 14.05 | 14.55 | 0.00 | - | 1 | 570 | 41.54% |
| AMD261218P00110000 | 2024-04-24 1:26PM EDT | 2026-12-18 | 15.25 | 15.75 | 16.75 | -1.95 | -11.34% | 1 | 99 | 40.55% |
© 2024 Yahoo. Todos los derechos reservados.