Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:07PM EDT. Mercado abierto.
Golpe:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00125000 | 2024-04-25 1:33PM EDT | 2024-04-26 | 28.68 | 27.85 | 28.65 | +1.88 | +7.01% | 2 | 84 | 0.00% |
| AMD240503C00125000 | 2024-04-25 1:33PM EDT | 2024-05-03 | 29.03 | 28.80 | 29.20 | +2.53 | +9.55% | 5 | 57 | 0.00% |
| AMD240510C00125000 | 2024-04-25 1:15PM EDT | 2024-05-10 | 29.25 | 29.15 | 29.40 | +1.35 | +4.84% | 5 | 25 | 53.22% |
| AMD240517C00125000 | 2024-04-25 11:13AM EDT | 2024-05-17 | 28.80 | 29.35 | 29.60 | +0.75 | +2.67% | 2 | 1,475 | 51.07% |
| AMD240524C00125000 | 2024-04-24 11:06AM EDT | 2024-05-24 | 28.65 | 29.90 | 30.65 | 0.00 | - | 7 | 24 | 56.84% |
| AMD240531C00125000 | 2024-04-24 10:17AM EDT | 2024-05-31 | 31.50 | 30.25 | 30.70 | 0.00 | - | 5 | 28 | 53.69% |
| AMD240621C00125000 | 2024-04-25 2:14PM EDT | 2024-06-21 | 32.39 | 31.30 | 31.65 | +2.34 | +7.79% | 3 | 6,147 | 51.40% |
| AMD240719C00125000 | 2024-04-24 12:07PM EDT | 2024-07-19 | 31.25 | 33.10 | 33.30 | 0.00 | - | 1 | 461 | 52.09% |
| AMD240816C00125000 | 2024-04-23 11:28AM EDT | 2024-08-16 | 34.61 | 35.10 | 35.30 | 0.00 | - | 1 | 83 | 53.95% |
| AMD240920C00125000 | 2024-04-24 2:03PM EDT | 2024-09-20 | 35.74 | 36.55 | 37.15 | 0.00 | - | 1 | 953 | 53.05% |
| AMD241018C00125000 | 2024-04-23 11:42AM EDT | 2024-10-18 | 37.87 | 38.15 | 38.40 | 0.00 | - | 3 | 95 | 53.14% |
| AMD241115C00125000 | 2024-04-22 3:03PM EDT | 2024-11-15 | 36.95 | 40.15 | 40.70 | 0.00 | - | 1 | 55 | 55.48% |
| AMD241220C00125000 | 2024-04-22 2:14PM EDT | 2024-12-20 | 38.72 | 41.25 | 41.75 | 0.00 | - | 61 | 164 | 54.03% |
| AMD250117C00125000 | 2024-04-23 3:58PM EDT | 2025-01-17 | 41.50 | 42.90 | 43.30 | -0.53 | -1.26% | 2 | 4,808 | 54.98% |
| AMD250321C00125000 | 2024-04-25 2:43PM EDT | 2025-03-21 | 45.60 | 45.10 | 45.90 | -0.55 | -1.19% | 8 | 33 | 54.60% |
| AMD250620C00125000 | 2024-04-24 12:40PM EDT | 2025-06-20 | 47.50 | 48.30 | 49.40 | 0.00 | - | 5 | 670 | 54.64% |
| AMD250815C00125000 | 2024-04-19 2:01PM EDT | 2025-08-15 | 47.96 | 50.65 | 51.60 | 0.00 | - | 10 | 18 | 55.33% |
| AMD251219C00125000 | 2024-04-25 9:34AM EDT | 2025-12-19 | 53.00 | 54.65 | 56.25 | +2.20 | +4.33% | 1 | 521 | 55.96% |
| AMD260116C00125000 | 2024-04-25 1:53PM EDT | 2026-01-16 | 57.08 | 55.50 | 56.75 | +2.58 | +4.73% | 3 | 770 | 55.74% |
| AMD260618C00125000 | 2024-04-17 2:30PM EDT | 2026-06-18 | 62.97 | 59.75 | 61.55 | 0.00 | - | 2 | 40 | 56.25% |
| AMD261218C00125000 | 2024-04-24 10:21AM EDT | 2026-12-18 | 65.75 | 64.70 | 66.80 | 0.00 | - | 2 | 66 | 57.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00125000 | 2024-04-25 9:37AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,901 | 96.88% |
| AMD240503P00125000 | 2024-04-25 2:28PM EDT | 2024-05-03 | 0.22 | 0.21 | 0.24 | -0.10 | -31.25% | 632 | 1,398 | 74.02% |
| AMD240510P00125000 | 2024-04-25 2:38PM EDT | 2024-05-10 | 0.45 | 0.44 | 0.47 | -0.18 | -28.57% | 86 | 908 | 63.67% |
| AMD240517P00125000 | 2024-04-25 2:26PM EDT | 2024-05-17 | 0.65 | 0.68 | 0.71 | -0.20 | -23.53% | 419 | 3,390 | 58.45% |
| AMD240524P00125000 | 2024-04-25 1:03PM EDT | 2024-05-24 | 1.06 | 1.06 | 1.10 | -0.24 | -18.46% | 517 | 759 | 57.25% |
| AMD240531P00125000 | 2024-04-25 2:36PM EDT | 2024-05-31 | 1.29 | 1.28 | 1.33 | -0.25 | -16.23% | 19 | 239 | 54.35% |
| AMD240621P00125000 | 2024-04-25 2:28PM EDT | 2024-06-21 | 1.99 | 2.03 | 2.06 | -0.31 | -13.48% | 117 | 11,006 | 49.92% |
| AMD240719P00125000 | 2024-04-25 1:43PM EDT | 2024-07-19 | 2.95 | 3.00 | 3.10 | -0.39 | -11.68% | 116 | 2,177 | 47.29% |
| AMD240816P00125000 | 2024-04-25 2:47PM EDT | 2024-08-16 | 4.50 | 4.45 | 4.55 | -0.30 | -5.22% | 2 | 3,072 | 47.84% |
| AMD240920P00125000 | 2024-04-25 2:48PM EDT | 2024-09-20 | 5.71 | 5.65 | 5.75 | -0.44 | -7.22% | 45 | 2,759 | 46.37% |
| AMD241018P00125000 | 2024-04-25 2:43PM EDT | 2024-10-18 | 6.55 | 6.50 | 6.55 | -0.45 | -6.43% | 242 | 1,176 | 45.20% |
| AMD241115P00125000 | 2024-04-25 10:52AM EDT | 2024-11-15 | 8.15 | 7.75 | 7.90 | 0.00 | - | 3 | 730 | 46.05% |
| AMD241220P00125000 | 2024-04-25 11:09AM EDT | 2024-12-20 | 9.00 | 8.70 | 8.80 | -0.35 | -3.74% | 8 | 1,848 | 44.98% |
| AMD250117P00125000 | 2024-04-25 2:01PM EDT | 2025-01-17 | 9.35 | 9.45 | 9.65 | -0.70 | -6.97% | 339 | 9,088 | 44.70% |
| AMD250321P00125000 | 2024-04-25 11:25AM EDT | 2025-03-21 | 11.55 | 11.05 | 11.30 | 0.00 | - | 4 | 744 | 43.89% |
| AMD250620P00125000 | 2024-04-23 2:26PM EDT | 2025-06-20 | 13.25 | 13.15 | 13.35 | 0.00 | - | 1 | 2,999 | 42.83% |
| AMD250815P00125000 | 2024-04-25 11:21AM EDT | 2025-08-15 | 14.80 | 14.35 | 14.65 | +2.65 | +21.81% | 75 | 463 | 42.57% |
| AMD251219P00125000 | 2024-04-24 9:31AM EDT | 2025-12-19 | 16.30 | 16.85 | 17.15 | 0.00 | - | 1 | 490 | 41.82% |
| AMD260116P00125000 | 2024-04-22 10:32AM EDT | 2026-01-16 | 20.00 | 16.75 | 17.60 | 0.00 | - | 1 | 1,307 | 41.57% |
| AMD260618P00125000 | 2024-04-19 1:41PM EDT | 2026-06-18 | 20.86 | 18.25 | 19.85 | 0.00 | - | 2 | 211 | 40.39% |
| AMD261218P00125000 | 2024-04-22 9:40AM EDT | 2026-12-18 | 23.75 | 21.70 | 22.25 | 0.00 | - | 4 | 61 | 39.34% |
© 2024 Yahoo. Todos los derechos reservados.