Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:38PM EDT. Mercado abierto.
Golpe:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00210000 | 2024-04-26 12:31PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,042 | 181.25% |
| AMD240503C00210000 | 2024-04-26 2:11PM EDT | 2024-05-03 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 97 | 1,272 | 83.59% |
| AMD240510C00210000 | 2024-04-26 2:12PM EDT | 2024-05-10 | 0.16 | 0.15 | 0.17 | +0.02 | +14.29% | 28 | 399 | 67.68% |
| AMD240517C00210000 | 2024-04-26 2:07PM EDT | 2024-05-17 | 0.30 | 0.29 | 0.30 | +0.07 | +30.43% | 281 | 10,123 | 61.52% |
| AMD240524C00210000 | 2024-04-26 1:51PM EDT | 2024-05-24 | 0.50 | 0.46 | 0.50 | +0.17 | +51.52% | 4 | 450 | 58.40% |
| AMD240531C00210000 | 2024-04-26 1:36PM EDT | 2024-05-31 | 0.70 | 0.61 | 0.65 | +0.26 | +59.09% | 16 | 69 | 55.25% |
| AMD240621C00210000 | 2024-04-26 2:20PM EDT | 2024-06-21 | 1.28 | 1.26 | 1.28 | +0.33 | +34.74% | 2,964 | 6,256 | 51.20% |
| AMD240719C00210000 | 2024-04-26 1:53PM EDT | 2024-07-19 | 2.31 | 2.24 | 2.26 | +0.51 | +28.33% | 89 | 5,007 | 48.73% |
| AMD240816C00210000 | 2024-04-26 2:22PM EDT | 2024-08-16 | 3.95 | 3.90 | 3.95 | +0.78 | +24.61% | 92 | 1,882 | 50.10% |
| AMD240920C00210000 | 2024-04-26 1:09PM EDT | 2024-09-20 | 5.75 | 5.55 | 5.65 | +1.00 | +21.05% | 37 | 3,964 | 49.81% |
| AMD241018C00210000 | 2024-04-26 2:14PM EDT | 2024-10-18 | 6.80 | 6.80 | 6.95 | +0.95 | +16.24% | 68 | 865 | 49.51% |
| AMD241115C00210000 | 2024-04-26 1:32PM EDT | 2024-11-15 | 9.15 | 8.75 | 8.90 | +1.45 | +18.83% | 127 | 944 | 50.82% |
| AMD241220C00210000 | 2024-04-26 1:00PM EDT | 2024-12-20 | 10.65 | 10.25 | 10.40 | +1.35 | +14.52% | 123 | 949 | 50.36% |
| AMD250117C00210000 | 2024-04-26 2:00PM EDT | 2025-01-17 | 11.70 | 11.50 | 11.65 | +1.45 | +14.15% | 98 | 2,595 | 50.26% |
| AMD250321C00210000 | 2024-04-26 1:41PM EDT | 2025-03-21 | 14.75 | 14.45 | 14.65 | +2.45 | +19.92% | 20 | 374 | 50.62% |
| AMD250620C00210000 | 2024-04-26 1:39PM EDT | 2025-06-20 | 18.92 | 18.30 | 18.70 | +1.55 | +8.92% | 17 | 1,574 | 50.95% |
| AMD250815C00210000 | 2024-04-22 12:04PM EDT | 2025-08-15 | 16.95 | 20.85 | 21.45 | 0.00 | - | 84 | 288 | 51.65% |
| AMD251219C00210000 | 2024-04-26 10:20AM EDT | 2025-12-19 | 26.40 | 25.20 | 26.50 | +3.37 | +14.63% | 1 | 369 | 51.82% |
| AMD260116C00210000 | 2024-04-25 9:31AM EDT | 2026-01-16 | 26.80 | 26.75 | 27.10 | +4.30 | +19.11% | 2 | 1,275 | 51.97% |
| AMD260618C00210000 | 2024-04-26 12:05PM EDT | 2026-06-18 | 32.75 | 32.00 | 32.65 | +4.55 | +16.13% | 3 | 215 | 52.49% |
| AMD261218C00210000 | 2024-04-25 1:51PM EDT | 2026-12-18 | 35.25 | 35.95 | 38.65 | 0.00 | - | 1 | 402 | 52.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00210000 | 2024-04-15 3:25PM EDT | 2024-04-26 | 49.23 | 52.45 | 52.95 | 0.00 | - | 8 | 0 | 238.28% |
| AMD240503P00210000 | 2024-04-15 3:20PM EDT | 2024-05-03 | 49.70 | 52.35 | 53.25 | 0.00 | - | 2 | 0 | 94.34% |
| AMD240510P00210000 | 2024-04-19 2:59PM EDT | 2024-05-10 | 64.09 | 51.40 | 53.10 | 0.00 | - | 16 | 0 | 81.20% |
| AMD240517P00210000 | 2024-04-25 3:45PM EDT | 2024-05-17 | 56.25 | 52.35 | 53.70 | 0.00 | - | 152 | 132 | 65.04% |
| AMD240524P00210000 | 2024-04-16 3:53PM EDT | 2024-05-24 | 46.92 | 52.05 | 53.95 | 0.00 | - | - | 0 | 56.01% |
| AMD240531P00210000 | 2024-04-22 1:49PM EDT | 2024-05-31 | 61.20 | 51.85 | 53.60 | 0.00 | - | 2 | 1 | 60.69% |
| AMD240621P00210000 | 2024-04-25 10:39AM EDT | 2024-06-21 | 57.76 | 53.05 | 53.35 | 0.00 | - | 15 | 1,351 | 45.29% |
| AMD240719P00210000 | 2024-04-26 12:46PM EDT | 2024-07-19 | 53.02 | 53.40 | 54.15 | -4.00 | -7.02% | 2 | 698 | 43.93% |
| AMD240816P00210000 | 2024-04-24 9:52AM EDT | 2024-08-16 | 55.01 | 53.85 | 54.75 | 0.00 | - | 2 | 853 | 41.60% |
| AMD240920P00210000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 60.00 | 54.60 | 55.55 | 0.00 | - | 1 | 622 | 39.89% |
| AMD241018P00210000 | 2024-04-26 10:14AM EDT | 2024-10-18 | 55.40 | 55.70 | 56.30 | -9.54 | -14.69% | 1 | 215 | 39.33% |
| AMD241115P00210000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 63.00 | 56.30 | 57.40 | 0.00 | - | 6 | 279 | 39.94% |
| AMD241220P00210000 | 2024-04-26 1:21PM EDT | 2024-12-20 | 56.87 | 57.25 | 57.90 | -3.73 | -6.16% | 1 | 236 | 38.26% |
| AMD250117P00210000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 58.63 | 57.75 | 58.60 | 0.00 | - | 10 | 593 | 37.93% |
| AMD250321P00210000 | 2024-04-19 2:57PM EDT | 2025-03-21 | 68.59 | 58.90 | 60.15 | 0.00 | - | 7 | 113 | 37.39% |
| AMD250620P00210000 | 2024-04-12 2:12PM EDT | 2025-06-20 | 59.28 | 61.15 | 62.15 | 0.00 | - | 2 | 314 | 36.63% |
| AMD250815P00210000 | 2024-04-15 10:47AM EDT | 2025-08-15 | 60.60 | 62.30 | 63.60 | 0.00 | - | 1 | 22 | 36.71% |
| AMD251219P00210000 | 2024-04-17 12:24PM EDT | 2025-12-19 | 64.99 | 64.00 | 65.70 | 0.00 | - | 4 | 19 | 35.53% |
| AMD260116P00210000 | 2024-04-19 2:38PM EDT | 2026-01-16 | 72.25 | 64.70 | 66.40 | 0.00 | - | 5 | 239 | 35.65% |
| AMD260618P00210000 | 2024-04-05 12:52PM EDT | 2026-06-18 | 61.67 | 67.45 | 68.60 | 0.00 | - | 2 | 32 | 34.53% |
| AMD261218P00210000 | 2024-04-25 3:21PM EDT | 2026-12-18 | 73.10 | 69.20 | 71.25 | 0.00 | - | 1 | 65 | 33.80% |
© 2024 Yahoo. Todos los derechos reservados.