U.S. markets closed
F S&P 500
5,075.25 -32.25 (-0.63%) F Dow Jones
38,604.00 -76.00 (-0.20%) F Nasdaq
17,464.75 -199.75 (-1.13%) E-mini Russell 2000 Index Futur
2,010.10 +3.30 (+0.16%) Petróleo
82.63 -0.18 (-0.22%) Oro
2,331.20 -7.20 (-0.31%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00230000 | 2024-04-22 2:25PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 375 | 1,615 | 175.00% |
| AMD240503C00230000 | 2024-04-24 3:07PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | 0.00 | - | 15 | 951 | 97.66% |
| AMD240510C00230000 | 2024-04-24 1:34PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.06 | 0.00 | - | 3 | 167 | 77.54% |
| AMD240517C00230000 | 2024-04-24 3:34PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 195 | 11,331 | 68.36% |
| AMD240524C00230000 | 2024-04-24 12:06PM EDT | 2024-05-24 | 0.09 | 0.06 | 0.29 | -0.10 | -52.63% | 2 | 28 | 66.11% |
| AMD240531C00230000 | 2024-04-16 3:42PM EDT | 2024-05-31 | 0.69 | 0.06 | 0.40 | 0.00 | - | 2 | 5 | 61.91% |
| AMD240621C00230000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 0.38 | 0.36 | 0.38 | +0.01 | +2.70% | 111 | 6,351 | 53.17% |
| AMD240719C00230000 | 2024-04-24 2:30PM EDT | 2024-07-19 | 0.75 | 0.75 | 0.78 | -0.04 | -5.06% | 114 | 6,541 | 49.78% |
| AMD240816C00230000 | 2024-04-24 11:40AM EDT | 2024-08-16 | 1.67 | 1.54 | 1.58 | -0.01 | -0.60% | 124 | 953 | 50.00% |
| AMD240920C00230000 | 2024-04-24 3:31PM EDT | 2024-09-20 | 2.47 | 2.45 | 2.54 | -0.22 | -8.18% | 5 | 3,766 | 49.28% |
| AMD241018C00230000 | 2024-04-24 11:12AM EDT | 2024-10-18 | 3.35 | 3.25 | 3.35 | -0.01 | -0.30% | 173 | 234 | 48.77% |
| AMD241115C00230000 | 2024-04-24 12:43PM EDT | 2024-11-15 | 4.60 | 4.55 | 4.70 | -0.15 | -3.16% | 7 | 573 | 50.15% |
| AMD241220C00230000 | 2024-04-24 9:59AM EDT | 2024-12-20 | 6.05 | 5.70 | 5.85 | +0.20 | +3.42% | 12 | 600 | 49.77% |
| AMD250117C00230000 | 2024-04-24 2:54PM EDT | 2025-01-17 | 6.60 | 6.65 | 6.80 | -0.20 | -2.94% | 131 | 6,895 | 49.62% |
| AMD250321C00230000 | 2024-04-24 1:03PM EDT | 2025-03-21 | 9.28 | 9.00 | 9.20 | +0.08 | +0.87% | 28 | 89 | 49.96% |
| AMD250620C00230000 | 2024-04-24 2:11PM EDT | 2025-06-20 | 12.45 | 12.15 | 12.65 | -0.50 | -3.86% | 2 | 1,191 | 50.02% |
| AMD250815C00230000 | 2024-04-23 1:49PM EDT | 2025-08-15 | 15.00 | 14.45 | 14.90 | 0.00 | - | 2 | 164 | 50.66% |
| AMD251219C00230000 | 2024-04-23 10:52AM EDT | 2025-12-19 | 19.50 | 18.60 | 19.30 | 0.00 | - | 1 | 803 | 50.94% |
| AMD260116C00230000 | 2024-04-24 1:09PM EDT | 2026-01-16 | 19.95 | 18.95 | 20.10 | -0.65 | -3.16% | 31 | 787 | 50.55% |
| AMD260618C00230000 | 2024-04-23 2:42PM EDT | 2026-06-18 | 24.60 | 24.60 | 25.20 | -0.45 | -1.80% | 1 | 143 | 51.58% |
| AMD261218C00230000 | 2024-04-24 12:28PM EDT | 2026-12-18 | 30.00 | 29.65 | 32.05 | -0.20 | -0.66% | 1 | 282 | 52.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00230000 | 2024-04-19 9:59AM EDT | 2024-04-26 | 79.20 | 77.15 | 79.40 | +1.85 | +2.39% | 3 | 1 | 193.75% |
| AMD240510P00230000 | 2024-04-23 9:50AM EDT | 2024-05-10 | 78.79 | 77.40 | 79.35 | 0.00 | - | 16 | 0 | 85.74% |
| AMD240517P00230000 | 2024-04-24 1:12PM EDT | 2024-05-17 | 78.37 | 77.50 | 79.10 | +2.27 | +2.98% | 16 | 0 | 63.28% |
| AMD240621P00230000 | 2024-04-17 2:28PM EDT | 2024-06-21 | 79.40 | 77.85 | 78.90 | +5.13 | +6.91% | 19 | 5 | 58.47% |
| AMD240719P00230000 | 2024-04-22 3:58PM EDT | 2024-07-19 | 81.67 | 77.70 | 78.75 | 0.00 | - | 1 | 0 | 45.85% |
| AMD240816P00230000 | 2024-04-19 9:30AM EDT | 2024-08-16 | 79.00 | 77.80 | 78.85 | 0.00 | - | 10 | 108 | 41.14% |
| AMD240920P00230000 | 2024-04-15 3:00PM EDT | 2024-09-20 | 70.70 | 78.20 | 79.20 | 0.00 | - | 1 | 184 | 39.31% |
| AMD241018P00230000 | 2024-04-11 9:33AM EDT | 2024-10-18 | 64.88 | 78.20 | 79.45 | 0.00 | - | 2 | 88 | 37.87% |
| AMD241115P00230000 | 2024-04-19 10:29AM EDT | 2024-11-15 | 79.94 | 78.95 | 79.90 | 0.00 | - | 4 | 45 | 37.78% |
| AMD241220P00230000 | 2024-03-19 10:28AM EDT | 2024-12-20 | 61.50 | 76.45 | 77.40 | 0.00 | - | 1 | 121 | 0.00% |
| AMD250117P00230000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 80.00 | 79.40 | 80.55 | 0.00 | - | 2 | 471 | 35.84% |
| AMD250321P00230000 | 2024-04-12 1:51PM EDT | 2025-03-21 | 78.30 | 80.40 | 82.25 | +6.32 | +8.78% | 1 | 2 | 37.58% |
| AMD250620P00230000 | 2024-04-23 10:11AM EDT | 2025-06-20 | 82.28 | 79.65 | 83.05 | 0.00 | - | 2 | 61 | 35.22% |
| AMD250815P00230000 | 2024-03-07 2:12PM EDT | 2025-08-15 | 53.35 | 69.85 | 72.45 | 0.00 | - | 9 | 73 | 0.00% |
| AMD251219P00230000 | 2024-04-17 1:53PM EDT | 2025-12-19 | 81.75 | 84.10 | 85.20 | 0.00 | - | 1 | 53 | 33.35% |
| AMD260116P00230000 | 2024-04-17 1:53PM EDT | 2026-01-16 | 82.15 | 83.75 | 85.85 | 0.00 | - | 2 | 173 | 33.67% |
| AMD260618P00230000 | 2024-04-08 9:52AM EDT | 2026-06-18 | 77.73 | 86.05 | 88.25 | 0.00 | - | 3 | 51 | 33.58% |
| AMD261218P00230000 | 2024-04-24 1:55PM EDT | 2026-12-18 | 88.55 | 87.30 | 89.50 | +3.56 | +4.19% | 20 | 349 | 31.75% |
© 2024 Yahoo. Todos los derechos reservados.