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:250.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00250000 | 2024-04-26 2:28PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 38 | 1,456 | 114.06% |
| AMD240510C00250000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | 0.00 | - | 7 | 176 | 85.94% |
| AMD240517C00250000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 417 | 10,499 | 74.61% |
| AMD240524C00250000 | 2024-04-26 3:28PM EDT | 2024-05-24 | 0.12 | 0.03 | 0.20 | 0.00 | - | 7 | 31 | 70.51% |
| AMD240621C00250000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.28 | +0.06 | +28.57% | 475 | 7,093 | 55.91% |
| AMD240719C00250000 | 2024-04-26 2:34PM EDT | 2024-07-19 | 0.57 | 0.54 | 0.58 | +0.13 | +29.55% | 57 | 3,606 | 51.22% |
| AMD240816C00250000 | 2024-04-26 3:24PM EDT | 2024-08-16 | 1.20 | 1.15 | 1.21 | +0.25 | +26.32% | 65 | 1,297 | 50.98% |
| AMD240920C00250000 | 2024-04-26 3:33PM EDT | 2024-09-20 | 2.03 | 1.95 | 2.04 | +0.42 | +26.09% | 111 | 5,346 | 50.17% |
| AMD241018C00250000 | 2024-04-26 3:52PM EDT | 2024-10-18 | 2.65 | 2.65 | 2.71 | +0.35 | +15.22% | 525 | 2,078 | 49.30% |
| AMD241115C00250000 | 2024-04-26 1:32PM EDT | 2024-11-15 | 4.10 | 3.80 | 3.95 | +0.85 | +26.15% | 9 | 521 | 50.39% |
| AMD241220C00250000 | 2024-04-26 12:02PM EDT | 2024-12-20 | 4.90 | 4.80 | 4.95 | +0.75 | +18.07% | 8 | 2,788 | 50.00% |
| AMD250117C00250000 | 2024-04-26 3:56PM EDT | 2025-01-17 | 5.75 | 5.65 | 5.85 | +0.75 | +15.00% | 999 | 7,346 | 49.84% |
| AMD250321C00250000 | 2024-04-26 2:14PM EDT | 2025-03-21 | 8.00 | 7.40 | 8.10 | +1.15 | +16.79% | 20 | 159 | 50.02% |
| AMD250620C00250000 | 2024-04-26 10:16AM EDT | 2025-06-20 | 11.50 | 10.40 | 12.30 | +1.38 | +13.64% | 17 | 2,469 | 50.28% |
| AMD250815C00250000 | 2024-04-26 1:52PM EDT | 2025-08-15 | 13.55 | 12.30 | 15.25 | +1.30 | +10.61% | 2 | 174 | 51.14% |
| AMD251219C00250000 | 2024-04-26 10:47AM EDT | 2025-12-19 | 17.98 | 16.75 | 18.15 | +2.18 | +13.80% | 10 | 477 | 50.50% |
| AMD260116C00250000 | 2024-04-26 3:43PM EDT | 2026-01-16 | 19.23 | 18.30 | 20.00 | +1.43 | +8.03% | 7 | 1,655 | 51.57% |
| AMD260618C00250000 | 2024-04-25 3:23PM EDT | 2026-06-18 | 23.40 | 22.20 | 24.20 | +0.95 | +4.23% | 1 | 221 | 50.86% |
| AMD261218C00250000 | 2024-04-26 1:21PM EDT | 2026-12-18 | 29.54 | 28.50 | 30.05 | +1.99 | +7.22% | 8 | 219 | 51.84% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00250000 | 2024-04-04 11:34AM EDT | 2024-05-17 | 72.67 | 91.70 | 93.45 | 0.00 | - | 6 | 0 | 110.45% |
| AMD240621P00250000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 98.42 | 91.85 | 93.30 | 0.00 | - | 2 | 2 | 65.28% |
| AMD240719P00250000 | 2024-04-17 2:22PM EDT | 2024-07-19 | 94.75 | 91.90 | 93.25 | 0.00 | - | 91 | 0 | 52.64% |
| AMD240816P00250000 | 2024-04-12 2:45PM EDT | 2024-08-16 | 87.67 | 91.85 | 93.35 | 0.00 | - | 1 | 0 | 46.80% |
| AMD240920P00250000 | 2024-04-24 3:15PM EDT | 2024-09-20 | 98.50 | 92.20 | 93.45 | 0.00 | - | 50 | 25 | 41.82% |
| AMD241018P00250000 | 2024-04-17 9:46AM EDT | 2024-10-18 | 87.20 | 92.00 | 93.70 | 0.00 | - | 2 | 1 | 40.30% |
| AMD241115P00250000 | 2024-03-13 9:30AM EDT | 2024-11-15 | 63.83 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| AMD241220P00250000 | 2024-04-12 9:50AM EDT | 2024-12-20 | 89.23 | 92.55 | 94.25 | 0.00 | - | 2 | 105 | 37.64% |
| AMD250117P00250000 | 2024-04-17 12:00PM EDT | 2025-01-17 | 92.50 | 93.15 | 94.50 | 0.00 | - | 2 | 303 | 36.76% |
| AMD250321P00250000 | 2024-04-11 1:29PM EDT | 2025-03-21 | 83.88 | 92.30 | 95.45 | 0.00 | - | - | 10 | 36.49% |
| AMD250620P00250000 | 2024-03-21 3:49PM EDT | 2025-06-20 | 80.30 | 102.15 | 105.60 | 0.00 | - | 77 | 118 | 50.19% |
| AMD250815P00250000 | 2024-02-20 10:40AM EDT | 2025-08-15 | 90.65 | 80.75 | 82.50 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00250000 | 2024-04-17 1:49PM EDT | 2025-12-19 | 98.73 | 95.10 | 98.55 | 0.00 | - | 2 | 28 | 33.38% |
| AMD260116P00250000 | 2024-04-18 11:09AM EDT | 2026-01-16 | 98.47 | 95.00 | 100.00 | 0.00 | - | 2 | 130 | 35.09% |
| AMD260618P00250000 | 2024-03-05 12:37PM EDT | 2026-06-18 | 76.95 | 93.70 | 96.40 | 0.00 | - | 20 | 21 | 25.61% |
| AMD261218P00250000 | 2024-04-04 10:34AM EDT | 2026-12-18 | 89.70 | 99.00 | 103.10 | 0.00 | - | 4 | 7 | 32.22% |
© 2024 Yahoo. Todos los derechos reservados.