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:170.00
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00170000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 9,037 | 23,014 | 54.30% |
| AMD240426C00170000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.64 | 0.62 | 0.66 | -0.21 | -24.71% | 6,135 | 8,513 | 48.00% |
| AMD240503C00170000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 3.00 | 2.89 | 3.05 | -0.05 | -1.64% | 2,725 | 4,222 | 62.01% |
| AMD240510C00170000 | 2024-04-18 3:56PM EDT | 2024-05-10 | 3.63 | 3.65 | 3.80 | -0.11 | -2.94% | 256 | 1,738 | 57.54% |
| AMD240517C00170000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 4.35 | 4.35 | 4.45 | -0.15 | -3.33% | 1,480 | 7,590 | 54.77% |
| AMD240524C00170000 | 2024-04-18 2:32PM EDT | 2024-05-24 | 5.23 | 5.40 | 5.60 | -0.37 | -6.61% | 66 | 596 | 55.55% |
| AMD240531C00170000 | 2024-04-18 2:53PM EDT | 2024-05-31 | 5.65 | 5.50 | 6.10 | -0.35 | -5.83% | 157 | 211 | 52.47% |
| AMD240621C00170000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 7.65 | 7.60 | 7.75 | -0.05 | -0.65% | 3,468 | 6,201 | 50.84% |
| AMD240719C00170000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 9.78 | 9.70 | 9.85 | -0.12 | -1.21% | 686 | 2,276 | 49.75% |
| AMD240816C00170000 | 2024-04-18 2:51PM EDT | 2024-08-16 | 12.50 | 12.40 | 12.55 | -0.40 | -3.10% | 126 | 1,567 | 51.14% |
| AMD240920C00170000 | 2024-04-18 3:31PM EDT | 2024-09-20 | 14.65 | 14.65 | 14.85 | 0.00 | - | 634 | 1,954 | 50.71% |
| AMD241018C00170000 | 2024-04-18 3:47PM EDT | 2024-10-18 | 16.36 | 16.40 | 16.60 | -0.52 | -3.08% | 27 | 250 | 50.69% |
| AMD241115C00170000 | 2024-04-18 11:17AM EDT | 2024-11-15 | 19.49 | 18.70 | 18.90 | +0.19 | +0.98% | 14 | 253 | 52.11% |
| AMD241220C00170000 | 2024-04-18 3:28PM EDT | 2024-12-20 | 20.44 | 20.50 | 20.75 | -0.50 | -2.39% | 132 | 1,085 | 51.87% |
| AMD250117C00170000 | 2024-04-18 2:40PM EDT | 2025-01-17 | 21.70 | 21.95 | 22.25 | -0.89 | -3.94% | 57 | 3,782 | 51.90% |
| AMD250321C00170000 | 2024-04-17 3:23PM EDT | 2025-03-21 | 26.85 | 24.60 | 26.65 | +1.37 | +5.38% | 2 | 50 | 52.74% |
| AMD250620C00170000 | 2024-04-18 3:44PM EDT | 2025-06-20 | 29.54 | 29.20 | 30.20 | -0.26 | -0.87% | 6 | 2,688 | 52.92% |
| AMD250815C00170000 | 2024-04-18 10:53AM EDT | 2025-08-15 | 32.66 | 31.45 | 33.30 | +0.21 | +0.65% | 2 | 38 | 53.56% |
| AMD251219C00170000 | 2024-04-18 9:32AM EDT | 2025-12-19 | 37.80 | 36.85 | 37.60 | +0.63 | +1.69% | 2 | 537 | 53.88% |
| AMD260116C00170000 | 2024-04-18 1:05PM EDT | 2026-01-16 | 37.43 | 37.00 | 38.55 | -0.32 | -0.85% | 4 | 1,882 | 53.38% |
| AMD260618C00170000 | 2024-04-18 3:48PM EDT | 2026-06-18 | 42.00 | 42.40 | 44.10 | -6.52 | -13.44% | 1 | 78 | 54.15% |
| AMD261218C00170000 | 2024-04-18 12:01PM EDT | 2026-12-18 | 50.00 | 48.15 | 50.95 | +0.22 | +0.44% | 3 | 220 | 55.35% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00170000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 15.04 | 14.50 | 15.90 | -0.90 | -5.65% | 1,610 | 14,717 | 82.03% |
| AMD240426P00170000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 15.50 | 14.95 | 16.20 | -0.78 | -4.79% | 351 | 3,698 | 59.13% |
| AMD240503P00170000 | 2024-04-18 3:54PM EDT | 2024-05-03 | 17.80 | 17.30 | 18.25 | +0.20 | +1.14% | 124 | 1,261 | 60.91% |
| AMD240510P00170000 | 2024-04-18 3:05PM EDT | 2024-05-10 | 18.31 | 17.75 | 18.50 | -0.60 | -3.17% | 113 | 683 | 53.56% |
| AMD240517P00170000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 18.85 | 18.40 | 19.00 | -0.66 | -3.38% | 285 | 10,569 | 50.76% |
| AMD240524P00170000 | 2024-04-18 11:02AM EDT | 2024-05-24 | 18.74 | 19.20 | 20.25 | -2.20 | -10.51% | 4 | 180 | 51.65% |
| AMD240531P00170000 | 2024-04-18 12:21PM EDT | 2024-05-31 | 19.25 | 19.25 | 20.25 | -1.36 | -6.60% | 9 | 241 | 50.08% |
| AMD240621P00170000 | 2024-04-18 3:43PM EDT | 2024-06-21 | 21.25 | 20.95 | 21.45 | -0.80 | -3.63% | 337 | 5,363 | 46.20% |
| AMD240719P00170000 | 2024-04-18 2:32PM EDT | 2024-07-19 | 23.10 | 22.35 | 22.90 | +0.09 | +0.39% | 8 | 2,225 | 43.54% |
| AMD240816P00170000 | 2024-04-18 3:47PM EDT | 2024-08-16 | 24.70 | 24.55 | 24.75 | -0.80 | -3.14% | 26 | 1,070 | 43.57% |
| AMD240920P00170000 | 2024-04-18 3:23PM EDT | 2024-09-20 | 26.40 | 26.00 | 26.25 | -0.33 | -1.23% | 33 | 2,948 | 42.18% |
| AMD241018P00170000 | 2024-04-18 12:16PM EDT | 2024-10-18 | 26.85 | 27.10 | 27.40 | -1.10 | -3.94% | 6 | 638 | 41.50% |
| AMD241115P00170000 | 2024-04-18 9:52AM EDT | 2024-11-15 | 29.25 | 28.70 | 29.00 | -0.09 | -0.31% | 56 | 1,972 | 42.09% |
| AMD241220P00170000 | 2024-04-18 2:41PM EDT | 2024-12-20 | 30.30 | 29.80 | 30.20 | -0.30 | -0.98% | 17 | 1,134 | 41.37% |
| AMD250117P00170000 | 2024-04-18 3:01PM EDT | 2025-01-17 | 31.18 | 30.70 | 31.10 | +0.08 | +0.26% | 7 | 2,419 | 40.89% |
| AMD250321P00170000 | 2024-04-17 2:43PM EDT | 2025-03-21 | 33.69 | 32.00 | 33.20 | +1.64 | +5.12% | 1 | 802 | 40.42% |
| AMD250620P00170000 | 2024-04-18 1:59PM EDT | 2025-06-20 | 35.86 | 34.15 | 36.45 | +0.66 | +1.87% | 59 | 1,596 | 40.73% |
| AMD250815P00170000 | 2024-04-11 3:37PM EDT | 2025-08-15 | 28.35 | 36.15 | 37.95 | 0.00 | - | 1 | 220 | 40.41% |
| AMD251219P00170000 | 2024-04-18 9:32AM EDT | 2025-12-19 | 40.00 | 38.50 | 39.85 | +0.52 | +1.32% | 5 | 463 | 38.39% |
| AMD260116P00170000 | 2024-04-17 12:00PM EDT | 2026-01-16 | 38.83 | 38.80 | 40.30 | 0.00 | - | 10 | 900 | 38.09% |
| AMD260618P00170000 | 2024-04-18 9:32AM EDT | 2026-06-18 | 43.07 | 41.25 | 43.10 | +3.20 | +8.03% | 2 | 172 | 37.30% |
| AMD261218P00170000 | 2024-04-18 3:36PM EDT | 2026-12-18 | 46.00 | 44.55 | 47.65 | +1.00 | +2.22% | 14 | 50 | 38.17% |
© 2024 Yahoo. Todos los derechos reservados.