Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:26AM EDT. Mercado abierto.
Golpe:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00180000 | 2024-04-18 10:07AM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 521 | 17,403 | 78.91% |
| AMD240426C00180000 | 2024-04-18 10:09AM EDT | 2024-04-26 | 0.23 | 0.25 | 0.27 | -0.05 | -17.86% | 1,102 | 7,927 | 56.06% |
| AMD240503C00180000 | 2024-04-18 10:10AM EDT | 2024-05-03 | 1.52 | 1.48 | 1.52 | +0.01 | +0.66% | 176 | 3,875 | 64.55% |
| AMD240510C00180000 | 2024-04-18 10:09AM EDT | 2024-05-10 | 2.01 | 2.00 | 2.06 | 0.00 | - | 71 | 1,154 | 59.41% |
| AMD240517C00180000 | 2024-04-18 10:11AM EDT | 2024-05-17 | 2.69 | 2.69 | 2.71 | +0.11 | +4.26% | 696 | 15,706 | 57.59% |
| AMD240524C00180000 | 2024-04-18 10:10AM EDT | 2024-05-24 | 3.50 | 3.40 | 3.60 | +0.05 | +1.45% | 49 | 284 | 57.39% |
| AMD240531C00180000 | 2024-04-18 10:04AM EDT | 2024-05-31 | 3.70 | 3.70 | 3.95 | -0.12 | -3.14% | 9 | 131 | 54.58% |
| AMD240621C00180000 | 2024-04-18 10:10AM EDT | 2024-06-21 | 5.45 | 5.40 | 5.50 | +0.20 | +3.81% | 370 | 12,903 | 52.52% |
| AMD240719C00180000 | 2024-04-18 10:07AM EDT | 2024-07-19 | 6.80 | 7.30 | 7.35 | -0.19 | -2.72% | 41 | 3,592 | 50.76% |
| AMD240816C00180000 | 2024-04-18 9:59AM EDT | 2024-08-16 | 9.37 | 9.70 | 9.80 | -0.58 | -5.83% | 129 | 1,384 | 51.91% |
| AMD240920C00180000 | 2024-04-18 10:07AM EDT | 2024-09-20 | 11.50 | 11.50 | 11.60 | -0.13 | -1.12% | 71 | 2,679 | 50.41% |
| AMD241018C00180000 | 2024-04-18 9:30AM EDT | 2024-10-18 | 13.65 | 13.00 | 13.15 | -0.50 | -3.53% | 12 | 727 | 50.02% |
| AMD241115C00180000 | 2024-04-17 3:58PM EDT | 2024-11-15 | 15.50 | 15.90 | 16.05 | 0.00 | - | 55 | 477 | 52.90% |
| AMD241220C00180000 | 2024-04-18 9:42AM EDT | 2024-12-20 | 16.80 | 17.40 | 17.55 | -0.91 | -5.14% | 6 | 1,705 | 52.00% |
| AMD250117C00180000 | 2024-04-18 9:51AM EDT | 2025-01-17 | 18.80 | 19.05 | 19.25 | +0.23 | +1.24% | 37 | 8,681 | 52.42% |
| AMD250321C00180000 | 2024-04-18 9:45AM EDT | 2025-03-21 | 21.80 | 21.75 | 22.20 | +0.18 | +0.83% | 42 | 307 | 52.05% |
| AMD250620C00180000 | 2024-04-18 10:06AM EDT | 2025-06-20 | 24.85 | 26.05 | 27.50 | -1.15 | -4.42% | 20 | 4,435 | 53.37% |
| AMD250815C00180000 | 2024-04-17 2:13PM EDT | 2025-08-15 | 29.57 | 28.55 | 29.30 | 0.00 | - | 19 | 373 | 53.22% |
| AMD251219C00180000 | 2024-04-18 10:01AM EDT | 2025-12-19 | 33.45 | 31.10 | 34.10 | -1.10 | -3.18% | 2 | 2,075 | 52.03% |
| AMD260116C00180000 | 2024-04-17 3:33PM EDT | 2026-01-16 | 34.60 | 33.95 | 35.00 | 0.00 | - | 34 | 5,359 | 53.19% |
| AMD260618C00180000 | 2024-04-17 3:57PM EDT | 2026-06-18 | 38.92 | 37.70 | 41.65 | 0.00 | - | 10 | 659 | 53.57% |
| AMD261218C00180000 | 2024-04-18 9:47AM EDT | 2026-12-18 | 45.81 | 44.15 | 46.80 | +1.31 | +2.94% | 1 | 462 | 54.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00180000 | 2024-04-18 9:50AM EDT | 2024-04-19 | 24.73 | 24.10 | 25.25 | -1.15 | -4.44% | 8 | 1,606 | 95.70% |
| AMD240426P00180000 | 2024-04-18 9:49AM EDT | 2024-04-26 | 25.10 | 24.50 | 25.95 | -0.83 | -3.20% | 58 | 1,028 | 71.29% |
| AMD240503P00180000 | 2024-04-18 9:47AM EDT | 2024-05-03 | 26.05 | 25.95 | 26.70 | +0.10 | +0.39% | 37 | 929 | 59.55% |
| AMD240510P00180000 | 2024-04-18 9:39AM EDT | 2024-05-10 | 28.09 | 25.70 | 26.10 | +1.31 | +4.89% | 21 | 208 | 46.75% |
| AMD240517P00180000 | 2024-04-18 10:04AM EDT | 2024-05-17 | 27.43 | 26.20 | 26.55 | +0.07 | +0.26% | 24 | 8,589 | 45.85% |
| AMD240524P00180000 | 2024-04-18 9:38AM EDT | 2024-05-24 | 28.94 | 27.10 | 28.55 | +1.64 | +6.01% | 1 | 438 | 51.49% |
| AMD240531P00180000 | 2024-04-18 9:45AM EDT | 2024-05-31 | 28.50 | 27.85 | 28.55 | +0.83 | +3.00% | 2 | 38 | 51.83% |
| AMD240621P00180000 | 2024-04-18 9:49AM EDT | 2024-06-21 | 28.92 | 29.00 | 29.30 | -0.71 | -2.40% | 44 | 10,339 | 46.35% |
| AMD240719P00180000 | 2024-04-18 10:11AM EDT | 2024-07-19 | 29.50 | 29.20 | 29.95 | -0.60 | -1.95% | 3 | 2,701 | 41.32% |
| AMD240816P00180000 | 2024-04-17 2:53PM EDT | 2024-08-16 | 31.00 | 30.90 | 31.65 | 0.00 | - | 35 | 1,171 | 41.82% |
| AMD240920P00180000 | 2024-04-17 9:32AM EDT | 2024-09-20 | 27.95 | 32.65 | 33.45 | 0.00 | - | 56 | 3,986 | 41.79% |
| AMD241018P00180000 | 2024-04-17 12:49PM EDT | 2024-10-18 | 33.60 | 33.50 | 34.05 | 0.00 | - | 3 | 616 | 39.97% |
| AMD241115P00180000 | 2024-04-18 9:47AM EDT | 2024-11-15 | 35.81 | 35.15 | 35.95 | -0.49 | -1.35% | 2 | 530 | 41.53% |
| AMD241220P00180000 | 2024-04-17 1:02PM EDT | 2024-12-20 | 36.18 | 36.20 | 37.10 | 0.00 | - | 4 | 754 | 40.85% |
| AMD250117P00180000 | 2024-04-18 10:08AM EDT | 2025-01-17 | 37.95 | 37.05 | 37.85 | +0.20 | +0.53% | 7 | 9,027 | 40.16% |
| AMD250321P00180000 | 2024-04-17 2:23PM EDT | 2025-03-21 | 39.05 | 38.00 | 39.80 | 0.00 | - | 12 | 161 | 39.60% |
| AMD250620P00180000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 42.35 | 41.15 | 41.90 | +4.30 | +11.30% | 10 | 688 | 38.34% |
| AMD250815P00180000 | 2024-04-15 11:15AM EDT | 2025-08-15 | 39.72 | 41.80 | 43.40 | 0.00 | - | 27 | 119 | 38.19% |
| AMD251219P00180000 | 2024-04-17 2:43PM EDT | 2025-12-19 | 45.00 | 45.15 | 46.50 | 0.00 | - | 10 | 63 | 37.93% |
| AMD260116P00180000 | 2024-04-17 12:37PM EDT | 2026-01-16 | 45.90 | 45.55 | 47.00 | 0.00 | - | 3 | 419 | 37.70% |
| AMD260618P00180000 | 2024-04-04 12:46PM EDT | 2026-06-18 | 41.30 | 47.05 | 50.50 | 0.00 | - | 1 | 5 | 37.72% |
| AMD261218P00180000 | 2024-04-15 3:19PM EDT | 2026-12-18 | 49.55 | 50.00 | 52.40 | 0.00 | - | 137 | 193 | 35.88% |
© 2024 Yahoo. Todos los derechos reservados.