U.S. markets open in 2 hours
F S&P 500
5,113.00 +6.50 (+0.13%) F Dow Jones
38,698.00 -28.00 (-0.07%) F Nasdaq
17,700.25 +93.50 (+0.53%) E-mini Russell 2000 Index Futur
2,007.80 -7.10 (-0.35%) Petróleo
82.80 -0.56 (-0.67%) Oro
2,326.90 -15.20 (-0.65%)
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
Antes de la apertura del mercado:
Golpe:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00195000 | 2024-04-23 2:01PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 1,861 | 50.00% |
| AMD240503C00195000 | 2024-04-23 3:39PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 78 | 1,890 | 25.00% |
| AMD240510C00195000 | 2024-04-23 2:59PM EDT | 2024-05-10 | 0.33 | 0.00 | 0.00 | 0.00 | - | 167 | 852 | 25.00% |
| AMD240517C00195000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 597 | 10,049 | 25.00% |
| AMD240524C00195000 | 2024-04-23 2:19PM EDT | 2024-05-24 | 0.86 | 0.00 | 0.00 | 0.00 | - | 88 | 549 | 12.50% |
| AMD240531C00195000 | 2024-04-23 1:32PM EDT | 2024-05-31 | 1.00 | 0.00 | 0.00 | 0.00 | - | 35 | 374 | 12.50% |
| AMD240621C00195000 | 2024-04-23 2:48PM EDT | 2024-06-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 186 | 5,198 | 12.50% |
| AMD240719C00195000 | 2024-04-23 3:52PM EDT | 2024-07-19 | 2.93 | 0.00 | 0.00 | 0.00 | - | 263 | 2,035 | 12.50% |
| AMD240816C00195000 | 2024-04-23 3:03PM EDT | 2024-08-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 25 | 721 | 12.50% |
| AMD240920C00195000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 57 | 1,792 | 6.25% |
| AMD241018C00195000 | 2024-04-23 12:28PM EDT | 2024-10-18 | 8.31 | 0.00 | 0.00 | 0.00 | - | 33 | 626 | 6.25% |
| AMD241115C00195000 | 2024-04-23 3:48PM EDT | 2024-11-15 | 10.00 | 0.00 | 0.00 | 0.00 | - | 11 | 672 | 6.25% |
| AMD241220C00195000 | 2024-04-23 12:13PM EDT | 2024-12-20 | 12.03 | 0.00 | 0.00 | 0.00 | - | 37 | 584 | 6.25% |
| AMD250117C00195000 | 2024-04-23 2:26PM EDT | 2025-01-17 | 13.24 | 0.00 | 0.00 | 0.00 | - | 7 | 2,381 | 6.25% |
| AMD250321C00195000 | 2024-04-22 2:58PM EDT | 2025-03-21 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 428 | 6.25% |
| AMD250620C00195000 | 2024-04-23 2:12PM EDT | 2025-06-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 432 | 6.25% |
| AMD250815C00195000 | 2024-04-19 2:29PM EDT | 2025-08-15 | 20.50 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 6.25% |
| AMD251219C00195000 | 2024-04-19 2:56PM EDT | 2025-12-19 | 24.64 | 0.00 | 0.00 | 0.00 | - | 7 | 757 | 3.13% |
| AMD260116C00195000 | 2024-04-23 3:24PM EDT | 2026-01-16 | 29.06 | 0.00 | 0.00 | 0.00 | - | 1,068 | 1,412 | 3.13% |
| AMD260618C00195000 | 2024-04-16 10:35AM EDT | 2026-06-18 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| AMD261218C00195000 | 2024-04-23 12:52PM EDT | 2026-12-18 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00195000 | 2024-04-23 12:21PM EDT | 2024-04-26 | 41.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240503P00195000 | 2024-04-23 1:55PM EDT | 2024-05-03 | 41.76 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AMD240510P00195000 | 2024-04-23 2:11PM EDT | 2024-05-10 | 41.75 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| AMD240517P00195000 | 2024-04-23 1:04PM EDT | 2024-05-17 | 42.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5,248 | 0.00% |
| AMD240524P00195000 | 2024-04-23 12:30PM EDT | 2024-05-24 | 42.33 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| AMD240531P00195000 | 2024-04-22 2:44PM EDT | 2024-05-31 | 46.35 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| AMD240621P00195000 | 2024-04-23 1:04PM EDT | 2024-06-21 | 43.55 | 0.00 | 0.00 | 0.00 | - | 6 | 2,929 | 0.00% |
| AMD240719P00195000 | 2024-04-22 2:32PM EDT | 2024-07-19 | 47.15 | 0.00 | 0.00 | 0.00 | - | 68 | 542 | 0.00% |
| AMD240816P00195000 | 2024-04-23 3:50PM EDT | 2024-08-16 | 45.42 | 0.00 | 0.00 | 0.00 | - | 6 | 503 | 0.00% |
| AMD240920P00195000 | 2024-04-23 12:36PM EDT | 2024-09-20 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,024 | 0.00% |
| AMD241018P00195000 | 2024-04-22 9:48AM EDT | 2024-10-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 232 | 0.00% |
| AMD241115P00195000 | 2024-04-23 10:55AM EDT | 2024-11-15 | 47.55 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 0.00% |
| AMD241220P00195000 | 2024-04-22 2:52PM EDT | 2024-12-20 | 51.93 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 0.00% |
| AMD250117P00195000 | 2024-04-23 2:29PM EDT | 2025-01-17 | 49.06 | 0.00 | 0.00 | 0.00 | - | 5 | 1,376 | 0.00% |
| AMD250321P00195000 | 2024-04-23 9:42AM EDT | 2025-03-21 | 51.50 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 0.00% |
| AMD250620P00195000 | 2024-04-23 10:11AM EDT | 2025-06-20 | 53.97 | 0.00 | 0.00 | 0.00 | - | 2 | 334 | 0.00% |
| AMD250815P00195000 | 2024-04-12 1:03PM EDT | 2025-08-15 | 49.65 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| AMD251219P00195000 | 2024-03-11 2:11PM EDT | 2025-12-19 | 40.78 | 49.60 | 51.40 | 0.00 | - | 62 | 44 | 27.55% |
| AMD260116P00195000 | 2024-04-10 3:09PM EDT | 2026-01-16 | 51.95 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 0.00% |
| AMD260618P00195000 | 2024-04-19 2:32PM EDT | 2026-06-18 | 62.69 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMD261218P00195000 | 2024-04-22 1:03PM EDT | 2026-12-18 | 65.85 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.