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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00290000 | 2024-04-17 9:46AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 134.38% |
| AMD240510C00290000 | 2024-04-23 10:01AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 99.22% |
| AMD240517C00290000 | 2024-04-26 11:53AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 15 | 2,619 | 86.33% |
| AMD240621C00290000 | 2024-04-26 3:38PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 14 | 659 | 61.33% |
| AMD240719C00290000 | 2024-04-26 12:22PM EDT | 2024-07-19 | 0.21 | 0.18 | 0.21 | +0.05 | +31.25% | 25 | 865 | 54.98% |
| AMD240816C00290000 | 2024-04-26 2:01PM EDT | 2024-08-16 | 0.44 | 0.40 | 0.45 | +0.08 | +22.22% | 3 | 154 | 53.03% |
| AMD240920C00290000 | 2024-04-26 10:18AM EDT | 2024-09-20 | 0.82 | 0.74 | 0.83 | +0.19 | +30.16% | 99 | 1,229 | 51.05% |
| AMD241018C00290000 | 2024-04-26 3:43PM EDT | 2024-10-18 | 1.13 | 1.09 | 1.16 | +0.19 | +20.21% | 32 | 1,622 | 50.17% |
| AMD241115C00290000 | 2024-04-26 3:31PM EDT | 2024-11-15 | 1.81 | 1.69 | 1.88 | +0.06 | +3.43% | 18 | 222 | 50.71% |
| AMD241220C00290000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 1.88 | 2.19 | 2.56 | 0.00 | - | 1 | 636 | 50.66% |
| AMD250117C00290000 | 2024-04-26 11:41AM EDT | 2025-01-17 | 3.07 | 2.79 | 3.05 | +0.49 | +18.99% | 14 | 1,725 | 49.93% |
| AMD250321C00290000 | 2024-04-24 10:03AM EDT | 2025-03-21 | 4.20 | 4.15 | 4.85 | 0.00 | - | 4 | 110 | 50.57% |
| AMD250620C00290000 | 2024-04-26 3:04PM EDT | 2025-06-20 | 7.10 | 6.80 | 8.00 | +0.90 | +14.52% | 1 | 534 | 50.64% |
| AMD250815C00290000 | 2024-04-19 11:42AM EDT | 2025-08-15 | 7.45 | 6.90 | 10.75 | 0.00 | - | 4 | 136 | 50.34% |
| AMD251219C00290000 | 2024-04-25 2:07PM EDT | 2025-12-19 | 11.50 | 11.05 | 13.60 | 0.00 | - | 1 | 51 | 50.29% |
| AMD260116C00290000 | 2024-04-23 10:16AM EDT | 2026-01-16 | 12.96 | 11.85 | 13.85 | +1.56 | +13.68% | 6 | 541 | 51.37% |
| AMD260618C00290000 | 2024-04-19 9:50AM EDT | 2026-06-18 | 16.45 | 16.00 | 18.10 | 0.00 | - | 1 | 58 | 50.05% |
| AMD261218C00290000 | 2024-04-22 12:11PM EDT | 2026-12-18 | 22.75 | 22.15 | 23.55 | +2.92 | +14.73% | 1 | 132 | 51.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00290000 | 2024-03-14 9:53AM EDT | 2024-05-17 | 98.92 | 125.90 | 127.40 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240621P00290000 | 2024-03-15 2:40PM EDT | 2024-06-21 | 98.30 | 126.20 | 127.25 | 0.00 | - | 100 | 0 | 0.00% |
| AMD240719P00290000 | 2024-03-18 1:26PM EDT | 2024-07-19 | 98.75 | 133.75 | 137.35 | 0.00 | - | 6 | 0 | 88.20% |
| AMD240816P00290000 | 2024-03-08 12:55PM EDT | 2024-08-16 | 84.90 | 119.05 | 120.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00290000 | 2024-03-08 11:35AM EDT | 2024-09-20 | 77.45 | 118.85 | 120.40 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241018P00290000 | 2024-02-26 10:38AM EDT | 2024-10-18 | 112.10 | 110.40 | 113.05 | 0.00 | - | 14 | 14 | 0.00% |
| AMD241220P00290000 | 2024-01-29 3:40PM EDT | 2024-12-20 | 115.73 | 113.70 | 114.25 | 0.00 | - | 2 | 195 | 0.00% |
| AMD250117P00290000 | 2024-04-11 10:02AM EDT | 2025-01-17 | 121.57 | 131.50 | 133.60 | 0.00 | - | 1 | 0 | 39.75% |
| AMD260116P00290000 | 2024-02-07 11:13AM EDT | 2026-01-16 | 120.80 | 99.00 | 101.90 | 0.00 | - | - | 0 | 0.00% |
| AMD260618P00290000 | 2024-03-20 3:55PM EDT | 2026-06-18 | 118.59 | 142.70 | 146.00 | 0.00 | - | 3 | 5 | 45.58% |
| AMD261218P00290000 | 2024-03-28 9:43AM EDT | 2026-12-18 | 119.75 | 133.70 | 137.90 | 0.00 | - | 5 | 2 | 30.36% |
© 2024 Yahoo. Todos los derechos reservados.