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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00145000 | 2024-04-26 3:58PM EDT | 2024-04-26 | 12.05 | 11.30 | 12.50 | +3.15 | +35.39% | 280 | 821 | 87.50% |
| AMD240503C00145000 | 2024-04-26 3:50PM EDT | 2024-05-03 | 14.50 | 13.25 | 15.15 | +2.50 | +20.83% | 259 | 363 | 68.34% |
| AMD240510C00145000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 15.45 | 15.30 | 15.50 | +2.65 | +20.70% | 67 | 356 | 62.67% |
| AMD240517C00145000 | 2024-04-26 3:48PM EDT | 2024-05-17 | 16.40 | 16.10 | 16.65 | +1.98 | +13.73% | 174 | 1,080 | 59.67% |
| AMD240524C00145000 | 2024-04-26 12:48PM EDT | 2024-05-24 | 17.89 | 16.25 | 18.10 | +2.81 | +18.63% | 5 | 2,899 | 57.41% |
| AMD240531C00145000 | 2024-04-26 12:23PM EDT | 2024-05-31 | 18.60 | 17.15 | 18.50 | +3.39 | +22.29% | 13 | 55 | 55.41% |
| AMD240621C00145000 | 2024-04-26 2:18PM EDT | 2024-06-21 | 19.82 | 19.70 | 20.10 | +2.72 | +15.91% | 113 | 4,511 | 53.63% |
| AMD240719C00145000 | 2024-04-26 3:37PM EDT | 2024-07-19 | 22.00 | 21.75 | 22.05 | +2.50 | +12.82% | 39 | 1,178 | 51.29% |
| AMD240816C00145000 | 2024-04-26 3:23PM EDT | 2024-08-16 | 24.72 | 24.60 | 24.80 | +2.67 | +12.11% | 14 | 1,005 | 53.30% |
| AMD240920C00145000 | 2024-04-26 10:07AM EDT | 2024-09-20 | 27.47 | 25.90 | 27.10 | +4.27 | +18.41% | 2 | 2,430 | 51.49% |
| AMD241018C00145000 | 2024-04-26 11:21AM EDT | 2024-10-18 | 29.11 | 28.55 | 28.90 | +2.86 | +10.90% | 1 | 353 | 52.77% |
| AMD241115C00145000 | 2024-04-26 2:43PM EDT | 2024-11-15 | 30.90 | 30.40 | 31.35 | +4.90 | +18.85% | 1 | 115 | 53.99% |
| AMD241220C00145000 | 2024-04-26 3:46PM EDT | 2024-12-20 | 32.60 | 32.10 | 33.35 | +3.50 | +12.03% | 2 | 2,605 | 53.83% |
| AMD250117C00145000 | 2024-04-26 1:16PM EDT | 2025-01-17 | 34.49 | 33.80 | 34.65 | +3.61 | +11.69% | 6 | 5,071 | 53.96% |
| AMD250321C00145000 | 2024-04-26 2:30PM EDT | 2025-03-21 | 37.50 | 37.05 | 37.60 | +2.52 | +7.20% | 1 | 333 | 54.19% |
| AMD250620C00145000 | 2024-04-26 10:14AM EDT | 2025-06-20 | 41.50 | 40.00 | 42.60 | +2.50 | +6.41% | 10 | 739 | 54.42% |
| AMD250815C00145000 | 2024-04-25 11:11AM EDT | 2025-08-15 | 40.51 | 42.50 | 45.05 | 0.00 | - | 5 | 3 | 54.92% |
| AMD251219C00145000 | 2024-04-22 1:16PM EDT | 2025-12-19 | 41.82 | 48.00 | 49.85 | 0.00 | - | 1 | 143 | 55.94% |
| AMD260116C00145000 | 2024-04-25 12:04PM EDT | 2026-01-16 | 46.35 | 48.95 | 50.05 | 0.00 | - | 1 | 258 | 55.46% |
| AMD260618C00145000 | 2024-04-22 11:45AM EDT | 2026-06-18 | 47.35 | 52.85 | 55.75 | 0.00 | - | 9 | 40 | 55.64% |
| AMD261218C00145000 | 2024-04-25 2:28PM EDT | 2026-12-18 | 57.00 | 57.45 | 60.65 | 0.00 | - | 2 | 84 | 55.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00145000 | 2024-04-26 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 2,875 | 8,470 | 57.81% |
| AMD240503P00145000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.98 | 1.97 | 2.02 | -1.12 | -36.13% | 6,383 | 3,421 | 71.34% |
| AMD240510P00145000 | 2024-04-26 3:54PM EDT | 2024-05-10 | 2.71 | 2.67 | 2.74 | -1.19 | -30.51% | 410 | 2,974 | 59.67% |
| AMD240517P00145000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 3.44 | 3.35 | 3.45 | -1.11 | -24.40% | 605 | 5,268 | 55.05% |
| AMD240524P00145000 | 2024-04-26 3:51PM EDT | 2024-05-24 | 4.30 | 4.20 | 4.35 | -1.20 | -21.82% | 277 | 491 | 54.03% |
| AMD240531P00145000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 4.75 | 4.55 | 4.80 | -0.91 | -16.08% | 64 | 320 | 50.93% |
| AMD240621P00145000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 6.21 | 6.10 | 6.20 | -1.24 | -16.64% | 240 | 5,728 | 47.66% |
| AMD240719P00145000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 7.70 | 7.65 | 7.75 | -0.77 | -9.09% | 80 | 3,781 | 44.85% |
| AMD240816P00145000 | 2024-04-26 3:22PM EDT | 2024-08-16 | 9.85 | 9.70 | 9.90 | -1.10 | -10.05% | 15 | 1,823 | 45.76% |
| AMD240920P00145000 | 2024-04-26 3:27PM EDT | 2024-09-20 | 11.40 | 11.30 | 11.50 | -1.00 | -8.06% | 139 | 4,306 | 44.40% |
| AMD241018P00145000 | 2024-04-26 12:31PM EDT | 2024-10-18 | 12.45 | 12.35 | 12.55 | -1.30 | -9.45% | 43 | 2,136 | 43.35% |
| AMD241115P00145000 | 2024-04-25 10:52AM EDT | 2024-11-15 | 15.90 | 14.05 | 14.25 | 0.00 | - | 13 | 1,183 | 44.22% |
| AMD241220P00145000 | 2024-04-26 11:16AM EDT | 2024-12-20 | 15.32 | 14.95 | 15.40 | -0.91 | -5.61% | 3 | 1,554 | 43.32% |
| AMD250117P00145000 | 2024-04-26 3:04PM EDT | 2025-01-17 | 16.27 | 15.85 | 16.25 | -0.76 | -4.46% | 53 | 4,205 | 42.71% |
| AMD250321P00145000 | 2024-04-26 2:31PM EDT | 2025-03-21 | 18.25 | 17.50 | 18.30 | -0.90 | -4.70% | 6 | 1,897 | 42.15% |
| AMD250620P00145000 | 2024-04-26 3:44PM EDT | 2025-06-20 | 20.65 | 18.45 | 20.65 | -1.30 | -5.92% | 30 | 2,132 | 41.10% |
| AMD250815P00145000 | 2024-04-25 3:29PM EDT | 2025-08-15 | 22.80 | 21.00 | 24.05 | 0.00 | - | 51 | 252 | 43.77% |
| AMD251219P00145000 | 2024-04-22 3:32PM EDT | 2025-12-19 | 27.60 | 24.35 | 25.05 | 0.00 | - | 5 | 328 | 40.28% |
| AMD260116P00145000 | 2024-04-25 3:34PM EDT | 2026-01-16 | 26.00 | 24.10 | 25.65 | 0.00 | - | 250 | 1,669 | 40.17% |
| AMD260618P00145000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 29.30 | 26.40 | 28.25 | 0.00 | - | 2 | 487 | 39.13% |
| AMD261218P00145000 | 2024-04-26 3:48PM EDT | 2026-12-18 | 30.65 | 29.75 | 31.05 | -3.15 | -9.32% | 6 | 56 | 38.26% |
© 2024 Yahoo. Todos los derechos reservados.