U.S. markets closed
F S&P 500
5,078.50 -29.00 (-0.57%) F Dow Jones
38,616.00 -64.00 (-0.17%) F Nasdaq
17,478.25 -186.25 (-1.05%) E-mini Russell 2000 Index Futur
2,008.80 +2.00 (+0.10%) Petróleo
82.76 -0.05 (-0.06%) Oro
2,329.30 -9.10 (-0.39%)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00140000 | 2024-04-24 2:59PM EDT | 2024-04-26 | 11.00 | 11.80 | 13.20 | -1.25 | -10.20% | 414 | 626 | 100.10% |
| AMD240503C00140000 | 2024-04-24 3:33PM EDT | 2024-05-03 | 14.22 | 14.15 | 14.50 | -0.49 | -3.33% | 100 | 178 | 75.93% |
| AMD240510C00140000 | 2024-04-24 2:32PM EDT | 2024-05-10 | 14.50 | 15.00 | 15.85 | -0.98 | -6.33% | 44 | 193 | 67.90% |
| AMD240517C00140000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 15.75 | 14.80 | 16.05 | -0.63 | -3.85% | 59 | 4,426 | 56.63% |
| AMD240524C00140000 | 2024-04-24 10:17AM EDT | 2024-05-24 | 18.80 | 16.50 | 17.55 | +4.55 | +31.93% | 3 | 3,763 | 60.56% |
| AMD240531C00140000 | 2024-04-24 11:03AM EDT | 2024-05-31 | 17.68 | 16.75 | 17.70 | -0.43 | -2.37% | 2 | 554 | 55.74% |
| AMD240621C00140000 | 2024-04-24 2:32PM EDT | 2024-06-21 | 18.70 | 19.05 | 19.25 | -0.70 | -3.61% | 26 | 3,701 | 53.60% |
| AMD240719C00140000 | 2024-04-24 9:50AM EDT | 2024-07-19 | 23.05 | 20.10 | 21.25 | +0.60 | +2.67% | 5 | 798 | 51.98% |
| AMD240816C00140000 | 2024-04-24 1:46PM EDT | 2024-08-16 | 24.20 | 23.65 | 23.85 | -0.10 | -0.41% | 10 | 560 | 53.25% |
| AMD240920C00140000 | 2024-04-24 9:59AM EDT | 2024-09-20 | 28.78 | 24.95 | 26.05 | +1.90 | +7.07% | 3 | 4,657 | 51.51% |
| AMD241018C00140000 | 2024-04-22 2:44PM EDT | 2024-10-18 | 25.85 | 27.45 | 27.80 | 0.00 | - | 2 | 133 | 52.73% |
| AMD241115C00140000 | 2024-04-24 12:14PM EDT | 2024-11-15 | 29.45 | 29.60 | 30.15 | -1.19 | -3.88% | 12 | 80 | 54.37% |
| AMD241220C00140000 | 2024-04-24 10:39AM EDT | 2024-12-20 | 32.85 | 30.05 | 31.75 | +0.46 | +1.42% | 1 | 285 | 52.51% |
| AMD250117C00140000 | 2024-04-24 2:53PM EDT | 2025-01-17 | 32.40 | 32.30 | 33.40 | -1.15 | -3.43% | 1 | 5,413 | 53.77% |
| AMD250321C00140000 | 2024-04-24 1:07PM EDT | 2025-03-21 | 36.11 | 35.60 | 36.15 | +2.76 | +8.28% | 1 | 94 | 54.09% |
| AMD250620C00140000 | 2024-04-24 3:25PM EDT | 2025-06-20 | 39.55 | 39.45 | 42.00 | -1.30 | -3.18% | 12 | 2,320 | 56.05% |
| AMD250815C00140000 | 2024-04-19 3:32PM EDT | 2025-08-15 | 42.75 | 41.80 | 43.45 | +4.01 | +10.35% | 1 | 19 | 55.69% |
| AMD251219C00140000 | 2024-04-24 10:57AM EDT | 2025-12-19 | 47.50 | 45.75 | 46.95 | -0.10 | -0.21% | 1 | 1,405 | 54.84% |
| AMD260116C00140000 | 2024-04-24 11:18AM EDT | 2026-01-16 | 47.50 | 47.20 | 47.80 | -1.16 | -2.38% | 3 | 2,334 | 55.23% |
| AMD260618C00140000 | 2024-04-19 3:46PM EDT | 2026-06-18 | 49.05 | 51.70 | 52.70 | 0.00 | - | 11 | 45 | 55.52% |
| AMD261218C00140000 | 2024-04-23 3:55PM EDT | 2026-12-18 | 60.59 | 55.65 | 58.55 | +3.21 | +5.59% | 1 | 104 | 55.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00140000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.10 | 0.10 | 0.11 | -0.07 | -41.18% | 2,922 | 6,538 | 61.72% |
| AMD240503P00140000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 2.35 | 2.26 | 2.35 | +0.14 | +6.33% | 1,084 | 2,118 | 72.02% |
| AMD240510P00140000 | 2024-04-24 3:43PM EDT | 2024-05-10 | 3.03 | 2.94 | 3.00 | +0.19 | +6.69% | 588 | 1,473 | 60.86% |
| AMD240517P00140000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 3.65 | 3.55 | 3.65 | +0.20 | +5.80% | 394 | 10,708 | 55.96% |
| AMD240524P00140000 | 2024-04-24 2:52PM EDT | 2024-05-24 | 4.31 | 4.35 | 4.45 | +0.09 | +2.13% | 151 | 347 | 54.57% |
| AMD240531P00140000 | 2024-04-24 3:29PM EDT | 2024-05-31 | 4.95 | 4.75 | 4.85 | +0.40 | +8.79% | 39 | 574 | 51.60% |
| AMD240621P00140000 | 2024-04-24 3:25PM EDT | 2024-06-21 | 6.07 | 6.05 | 6.20 | +0.11 | +1.85% | 370 | 10,552 | 47.94% |
| AMD240719P00140000 | 2024-04-24 1:34PM EDT | 2024-07-19 | 7.60 | 7.50 | 7.65 | +0.49 | +6.89% | 218 | 6,463 | 44.95% |
| AMD240816P00140000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 9.55 | 9.45 | 9.60 | +0.20 | +2.14% | 576 | 3,760 | 45.45% |
| AMD240920P00140000 | 2024-04-24 2:29PM EDT | 2024-09-20 | 11.30 | 11.00 | 11.15 | +0.65 | +6.10% | 192 | 7,435 | 44.16% |
| AMD241018P00140000 | 2024-04-24 3:18PM EDT | 2024-10-18 | 12.28 | 12.05 | 12.20 | +0.32 | +2.68% | 8 | 3,633 | 43.24% |
| AMD241115P00140000 | 2024-04-24 2:53PM EDT | 2024-11-15 | 13.90 | 13.65 | 13.80 | +0.75 | +5.70% | 6 | 2,373 | 44.03% |
| AMD241220P00140000 | 2024-04-24 2:31PM EDT | 2024-12-20 | 15.15 | 14.75 | 14.90 | +0.80 | +5.57% | 51 | 1,430 | 43.12% |
| AMD250117P00140000 | 2024-04-24 3:06PM EDT | 2025-01-17 | 16.05 | 15.70 | 15.90 | +0.60 | +3.88% | 302 | 7,018 | 42.90% |
| AMD250321P00140000 | 2024-04-23 1:18PM EDT | 2025-03-21 | 16.19 | 17.50 | 18.00 | -1.16 | -6.69% | 2 | 3,192 | 42.55% |
| AMD250620P00140000 | 2024-04-23 3:50PM EDT | 2025-06-20 | 19.80 | 19.80 | 20.15 | 0.00 | - | 114 | 2,521 | 41.27% |
| AMD250815P00140000 | 2024-04-22 1:12PM EDT | 2025-08-15 | 22.82 | 21.15 | 21.65 | 0.00 | - | 8 | 54 | 41.13% |
| AMD251219P00140000 | 2024-04-24 9:43AM EDT | 2025-12-19 | 22.80 | 23.75 | 24.40 | -2.50 | -9.88% | 1 | 445 | 40.44% |
| AMD260116P00140000 | 2024-04-23 12:19PM EDT | 2026-01-16 | 24.00 | 24.30 | 24.75 | 0.00 | - | 9 | 3,384 | 40.01% |
| AMD260618P00140000 | 2024-04-23 12:07PM EDT | 2026-06-18 | 26.92 | 26.65 | 27.35 | 0.00 | - | 1 | 26 | 39.11% |
| AMD261218P00140000 | 2024-04-23 3:17PM EDT | 2026-12-18 | 28.67 | 28.80 | 30.15 | 0.00 | - | 124 | 376 | 38.34% |
© 2024 Yahoo. Todos los derechos reservados.