Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:54PM EDT. Mercado abierto.
Golpe:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00085000 | 2024-04-19 3:00PM EDT | 2024-04-26 | 60.68 | 67.45 | 68.25 | 0.00 | - | 3 | 5 | 248.44% |
| AMD240503C00085000 | 2024-04-19 3:52PM EDT | 2024-05-03 | 61.82 | 67.05 | 68.05 | 0.00 | - | 6 | 6 | 0.00% |
| AMD240517C00085000 | 2024-04-11 3:53PM EDT | 2024-05-17 | 86.12 | 67.80 | 68.25 | 0.00 | - | 50 | 54 | 99.22% |
| AMD240621C00085000 | 2024-04-23 11:08AM EDT | 2024-06-21 | 68.12 | 68.30 | 68.80 | +3.47 | +5.37% | 2 | 2,447 | 77.44% |
| AMD240719C00085000 | 2024-04-03 1:39PM EDT | 2024-07-19 | 97.75 | 68.75 | 69.60 | 0.00 | - | 20 | 97 | 76.20% |
| AMD240816C00085000 | 2024-04-22 9:49AM EDT | 2024-08-16 | 66.79 | 69.40 | 70.20 | 0.00 | - | 1 | 46 | 73.90% |
| AMD240920C00085000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 64.79 | 70.15 | 70.80 | 0.00 | - | 2 | 137 | 70.65% |
| AMD241115C00085000 | 2024-04-22 10:15AM EDT | 2024-11-15 | 66.50 | 71.25 | 72.10 | 0.00 | - | 2 | 1 | 67.92% |
| AMD241220C00085000 | 2024-04-19 1:26PM EDT | 2024-12-20 | 69.50 | 71.95 | 73.00 | 0.00 | - | 4 | 36 | 66.98% |
| AMD250117C00085000 | 2024-04-19 2:45PM EDT | 2025-01-17 | 66.98 | 72.45 | 73.10 | 0.00 | - | 2 | 1,668 | 64.81% |
| AMD250321C00085000 | 2024-04-19 11:49AM EDT | 2025-03-21 | 72.25 | 73.35 | 75.05 | 0.00 | - | 1 | 2 | 64.04% |
| AMD250620C00085000 | 2024-04-18 12:50PM EDT | 2025-06-20 | 79.10 | 75.30 | 77.50 | 0.00 | - | 1 | 58 | 63.89% |
| AMD250815C00085000 | 2024-04-05 12:13PM EDT | 2025-08-15 | 95.53 | 77.25 | 77.90 | 0.00 | - | 6 | 9 | 63.43% |
| AMD251219C00085000 | 2024-04-18 1:22PM EDT | 2025-12-19 | 82.03 | 80.05 | 82.45 | 0.00 | - | 4 | 286 | 65.42% |
| AMD260116C00085000 | 2024-04-19 1:25PM EDT | 2026-01-16 | 78.00 | 80.20 | 81.85 | 0.00 | - | 2 | 79 | 63.44% |
| AMD260618C00085000 | 2024-04-22 12:11PM EDT | 2026-06-18 | 79.16 | 82.65 | 85.40 | 0.00 | - | 6 | 5 | 63.12% |
| AMD261218C00085000 | 2024-04-22 9:56AM EDT | 2026-12-18 | 83.67 | 85.75 | 88.25 | 0.00 | - | 1 | 33 | 62.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00085000 | 2024-04-01 10:15AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
| AMD240503P00085000 | 2024-04-22 3:24PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 242 | 114.06% |
| AMD240510P00085000 | 2024-04-23 9:32AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 9 | 18 | 95.31% |
| AMD240517P00085000 | 2024-04-22 2:34PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.03 | 0.00 | - | 7 | 136 | 82.81% |
| AMD240621P00085000 | 2024-04-23 9:31AM EDT | 2024-06-21 | 0.17 | 0.12 | 0.14 | -0.05 | -22.73% | 20 | 15,493 | 64.84% |
| AMD240719P00085000 | 2024-04-19 3:18PM EDT | 2024-07-19 | 0.37 | 0.23 | 0.25 | 0.00 | - | 51 | 819 | 58.45% |
| AMD240816P00085000 | 2024-04-23 10:46AM EDT | 2024-08-16 | 0.44 | 0.42 | 0.44 | -0.16 | -26.67% | 20 | 164 | 55.96% |
| AMD240920P00085000 | 2024-04-22 1:35PM EDT | 2024-09-20 | 0.84 | 0.69 | 0.71 | 0.00 | - | 1 | 7,078 | 53.61% |
| AMD241018P00085000 | 2024-04-22 2:49PM EDT | 2024-10-18 | 1.07 | 0.90 | 0.94 | 0.00 | - | 6 | 128 | 52.03% |
| AMD241115P00085000 | 2024-04-23 12:07PM EDT | 2024-11-15 | 1.27 | 1.24 | 1.32 | -0.22 | -14.86% | 81 | 328 | 51.98% |
| AMD241220P00085000 | 2024-04-19 3:44PM EDT | 2024-12-20 | 2.00 | 1.46 | 1.65 | 0.00 | - | 13 | 266 | 50.31% |
| AMD250117P00085000 | 2024-04-22 3:59PM EDT | 2025-01-17 | 2.08 | 1.80 | 1.85 | 0.00 | - | 4 | 10,591 | 49.71% |
| AMD250321P00085000 | 2024-04-23 12:55PM EDT | 2025-03-21 | 2.40 | 1.48 | 2.59 | -0.29 | -10.78% | 14 | 487 | 48.91% |
| AMD250620P00085000 | 2024-04-17 3:12PM EDT | 2025-06-20 | 3.40 | 3.25 | 3.60 | 0.00 | - | 3 | 1,863 | 47.71% |
| AMD250815P00085000 | 2024-04-18 9:54AM EDT | 2025-08-15 | 3.97 | 3.90 | 4.05 | 0.00 | - | 1 | 98 | 46.52% |
| AMD251219P00085000 | 2024-04-18 9:38AM EDT | 2025-12-19 | 5.50 | 5.25 | 6.05 | 0.00 | - | 5 | 1,211 | 47.44% |
| AMD260116P00085000 | 2024-04-19 11:51AM EDT | 2026-01-16 | 6.00 | 5.50 | 6.20 | 0.00 | - | 4 | 1,567 | 46.80% |
| AMD260618P00085000 | 2024-03-01 3:31PM EDT | 2026-06-18 | 5.20 | 3.20 | 7.05 | 0.00 | - | 1 | 6 | 44.07% |
| AMD261218P00085000 | 2024-04-19 2:39PM EDT | 2026-12-18 | 9.25 | 7.15 | 8.70 | 0.00 | - | 19 | 932 | 43.15% |
© 2024 Yahoo. Todos los derechos reservados.