Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:170.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00170000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.25 | 0.25 | 0.29 | -0.09 | -26.47% | 4,896 | 6,622 | 79.79% |
| AMD240809C00170000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.54 | 0.54 | 0.56 | -0.07 | -11.48% | 1,037 | 3,541 | 65.23% |
| AMD240816C00170000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.85 | 0.84 | 0.89 | -0.04 | -4.49% | 1,113 | 20,488 | 59.28% |
| AMD240823C00170000 | 2024-07-26 3:52PM EDT | 2024-08-23 | 1.09 | 1.10 | 1.18 | -0.06 | -5.22% | 359 | 963 | 55.18% |
| AMD240830C00170000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 1.63 | 1.61 | 1.71 | -0.07 | -4.12% | 238 | 559 | 55.01% |
| AMD240906C00170000 | 2024-07-26 3:49PM EDT | 2024-09-06 | 1.90 | 1.85 | 2.05 | -0.02 | -1.04% | 624 | - | 52.80% |
| AMD240920C00170000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 2.71 | 2.68 | 2.77 | +0.13 | +5.04% | 1,358 | 5,119 | 51.18% |
| AMD241018C00170000 | 2024-07-26 3:56PM EDT | 2024-10-18 | 4.07 | 4.10 | 4.25 | -0.05 | -1.21% | 361 | 3,934 | 49.51% |
| AMD241115C00170000 | 2024-07-26 3:45PM EDT | 2024-11-15 | 6.40 | 6.40 | 6.60 | +0.15 | +2.40% | 164 | 3,250 | 51.65% |
| AMD241220C00170000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 8.25 | 8.20 | 8.40 | +0.10 | +1.23% | 58 | 2,031 | 50.81% |
| AMD250117C00170000 | 2024-07-26 3:53PM EDT | 2025-01-17 | 9.55 | 9.55 | 9.75 | +0.25 | +2.69% | 234 | 5,046 | 50.36% |
| AMD250221C00170000 | 2024-07-26 12:43PM EDT | 2025-02-21 | 11.58 | 11.55 | 11.75 | -0.54 | -4.46% | 2 | 89 | 50.98% |
| AMD250321C00170000 | 2024-07-26 2:40PM EDT | 2025-03-21 | 12.75 | 12.75 | 13.00 | -0.15 | -1.16% | 48 | 1,099 | 50.72% |
| AMD250620C00170000 | 2024-07-26 1:51PM EDT | 2025-06-20 | 16.75 | 16.95 | 17.15 | +0.02 | +0.12% | 12 | 5,298 | 51.19% |
| AMD250815C00170000 | 2024-07-26 11:42AM EDT | 2025-08-15 | 19.47 | 19.45 | 19.75 | -0.69 | -3.42% | 44 | 376 | 51.81% |
| AMD251219C00170000 | 2024-07-25 12:56PM EDT | 2025-12-19 | 25.94 | 24.60 | 25.00 | 0.00 | - | 17 | 560 | 52.85% |
| AMD260116C00170000 | 2024-07-26 2:38PM EDT | 2026-01-16 | 25.55 | 25.65 | 25.95 | -0.57 | -2.18% | 121 | 2,586 | 52.93% |
| AMD260618C00170000 | 2024-07-26 2:06PM EDT | 2026-06-18 | 31.00 | 30.85 | 31.55 | -0.07 | -0.23% | 8 | 2,309 | 53.75% |
| AMD261218C00170000 | 2024-07-26 2:18PM EDT | 2026-12-18 | 36.50 | 36.10 | 36.90 | -0.11 | -0.30% | 44 | 469 | 54.00% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00170000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 30.38 | 29.60 | 30.60 | -0.93 | -2.97% | 293 | 2,837 | 66.60% |
| AMD240809P00170000 | 2024-07-26 3:39PM EDT | 2024-08-09 | 30.65 | 30.05 | 30.75 | -0.20 | -0.65% | 60 | 954 | 60.64% |
| AMD240816P00170000 | 2024-07-26 3:10PM EDT | 2024-08-16 | 30.90 | 30.25 | 30.90 | -1.45 | -4.48% | 43 | 5,094 | 53.59% |
| AMD240823P00170000 | 2024-07-26 2:20PM EDT | 2024-08-23 | 31.32 | 30.35 | 31.10 | +1.82 | +6.17% | 19 | 244 | 54.54% |
| AMD240830P00170000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 31.25 | 30.60 | 31.45 | +0.15 | +0.48% | 14 | 150 | 52.73% |
| AMD240906P00170000 | 2024-07-26 3:57PM EDT | 2024-09-06 | 31.47 | 30.30 | 31.90 | -0.96 | -2.96% | 3 | - | 52.30% |
| AMD240920P00170000 | 2024-07-26 2:09PM EDT | 2024-09-20 | 32.37 | 31.40 | 32.15 | +1.05 | +3.35% | 28 | 5,354 | 47.14% |
| AMD241018P00170000 | 2024-07-26 10:59AM EDT | 2024-10-18 | 32.90 | 32.30 | 33.00 | -0.20 | -0.60% | 28 | 3,299 | 43.23% |
| AMD241115P00170000 | 2024-07-26 2:36PM EDT | 2024-11-15 | 34.45 | 33.80 | 34.55 | +0.67 | +1.98% | 15 | 4,001 | 44.08% |
| AMD241220P00170000 | 2024-07-26 11:15AM EDT | 2024-12-20 | 35.90 | 34.95 | 35.65 | +0.84 | +2.40% | 2 | 1,621 | 42.27% |
| AMD250117P00170000 | 2024-07-26 2:11PM EDT | 2025-01-17 | 36.48 | 35.65 | 36.50 | +0.42 | +1.16% | 32 | 4,960 | 41.32% |
| AMD250221P00170000 | 2024-07-22 9:31AM EDT | 2025-02-21 | 29.50 | 36.85 | 37.85 | 0.00 | - | 2 | 206 | 41.33% |
| AMD250321P00170000 | 2024-07-25 1:49PM EDT | 2025-03-21 | 37.20 | 37.55 | 38.50 | 0.00 | - | 17 | 957 | 40.42% |
| AMD250620P00170000 | 2024-07-26 3:53PM EDT | 2025-06-20 | 40.79 | 40.10 | 41.00 | +4.55 | +12.56% | 3 | 5,981 | 39.45% |
| AMD250815P00170000 | 2024-07-25 1:07PM EDT | 2025-08-15 | 40.30 | 41.50 | 42.70 | 0.00 | - | 6 | 275 | 39.58% |
| AMD251219P00170000 | 2024-07-25 12:50PM EDT | 2025-12-19 | 44.15 | 44.75 | 45.65 | 0.00 | - | 8 | 852 | 38.94% |
| AMD260116P00170000 | 2024-07-25 10:17AM EDT | 2026-01-16 | 46.81 | 45.10 | 46.20 | 0.00 | - | 11 | 1,452 | 38.75% |
| AMD260618P00170000 | 2024-07-25 3:46PM EDT | 2026-06-18 | 48.54 | 48.05 | 49.25 | 0.00 | - | 4 | 1,157 | 38.21% |
| AMD261218P00170000 | 2024-07-25 3:26PM EDT | 2026-12-18 | 51.32 | 50.45 | 52.50 | 0.00 | - | 7 | 109 | 37.76% |
© 2024 Yahoo. Todos los derechos reservados.