Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:56AM EDT. Mercado abierto.
Golpe:90.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00090000 | 2024-05-03 1:07PM EDT | 2024-05-10 | 60.36 | 64.30 | 65.65 | 0.00 | - | 3 | 4 | 342.58% |
| AMD240517C00090000 | 2024-05-07 12:38PM EDT | 2024-05-17 | 65.93 | 64.25 | 65.80 | 0.00 | - | 1 | 25 | 190.43% |
| AMD240524C00090000 | 2024-05-06 1:49PM EDT | 2024-05-24 | 65.18 | 64.55 | 65.65 | 0.00 | - | 1 | 1 | 149.22% |
| AMD240621C00090000 | 2024-05-07 3:27PM EDT | 2024-06-21 | 64.95 | 64.80 | 66.20 | 0.00 | - | 5 | 2,088 | 100.54% |
| AMD240719C00090000 | 2024-05-06 2:43PM EDT | 2024-07-19 | 65.71 | 65.25 | 66.60 | 0.00 | - | 2 | 334 | 84.99% |
| AMD240816C00090000 | 2024-02-22 2:10PM EDT | 2024-08-16 | 95.00 | 91.35 | 93.45 | 0.00 | - | 20 | 20 | 229.91% |
| AMD240920C00090000 | 2024-05-08 10:01AM EDT | 2024-09-20 | 67.53 | 66.25 | 68.70 | +2.11 | +3.23% | 1 | 200 | 74.95% |
| AMD241018C00090000 | 2024-04-19 3:17PM EDT | 2024-10-18 | 60.62 | 66.30 | 68.65 | 0.00 | - | 1 | 1 | 68.26% |
| AMD241115C00090000 | 2024-04-19 1:27PM EDT | 2024-11-15 | 64.15 | 66.60 | 69.25 | 0.00 | - | 2 | 7 | 65.72% |
| AMD241220C00090000 | 2024-05-01 9:44AM EDT | 2024-12-20 | 64.10 | 67.30 | 70.85 | 0.00 | - | 1 | 33 | 66.18% |
| AMD250117C00090000 | 2024-05-08 10:01AM EDT | 2025-01-17 | 70.13 | 68.40 | 70.20 | +0.88 | +1.27% | 1 | 3,322 | 63.44% |
| AMD250321C00090000 | 2024-05-02 10:23AM EDT | 2025-03-21 | 59.05 | 70.00 | 71.35 | 0.00 | - | 1 | 11 | 62.04% |
| AMD250620C00090000 | 2024-05-02 3:36PM EDT | 2025-06-20 | 65.66 | 72.85 | 73.45 | 0.00 | - | 1 | 124 | 62.33% |
| AMD250815C00090000 | 2024-05-03 11:27AM EDT | 2025-08-15 | 68.76 | 73.40 | 75.30 | 0.00 | - | 1 | 24 | 61.74% |
| AMD251219C00090000 | 2024-05-06 1:59PM EDT | 2025-12-19 | 77.47 | 76.35 | 77.90 | 0.00 | - | 2 | 529 | 61.26% |
| AMD260116C00090000 | 2024-05-01 1:55PM EDT | 2026-01-16 | 69.63 | 76.50 | 79.00 | 0.00 | - | 9 | 314 | 61.25% |
| AMD260618C00090000 | 2024-04-17 10:11AM EDT | 2026-06-18 | 88.80 | 79.90 | 81.85 | 0.00 | - | 1 | 15 | 60.97% |
| AMD261218C00090000 | 2024-05-06 3:43PM EDT | 2026-12-18 | 85.00 | 83.20 | 86.25 | 0.00 | - | 1 | 50 | 61.49% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00090000 | 2024-05-03 10:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 85 | 187.50% |
| AMD240517P00090000 | 2024-05-06 10:00AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 416 | 103.13% |
| AMD240524P00090000 | 2024-05-01 10:53AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.23 | 0.00 | - | - | 1 | 110.55% |
| AMD240531P00090000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 71.88% |
| AMD240607P00090000 | 2024-05-01 11:13AM EDT | 2024-06-07 | 0.08 | 0.01 | 0.03 | 0.00 | - | - | 3 | 67.19% |
| AMD240614P00090000 | 2024-05-03 9:34AM EDT | 2024-06-14 | 0.38 | 0.01 | 0.05 | 0.00 | - | 1 | 1 | 63.28% |
| AMD240621P00090000 | 2024-05-08 10:24AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1 | 17,197 | 59.77% |
| AMD240719P00090000 | 2024-05-07 9:39AM EDT | 2024-07-19 | 0.10 | 0.09 | 0.11 | 0.00 | - | 1 | 718 | 52.34% |
| AMD240816P00090000 | 2024-05-06 10:30AM EDT | 2024-08-16 | 0.24 | 0.23 | 0.27 | -0.03 | -11.11% | 2 | 108 | 50.73% |
| AMD240920P00090000 | 2024-05-08 10:16AM EDT | 2024-09-20 | 0.45 | 0.43 | 0.48 | -0.01 | -2.17% | 2 | 4,011 | 48.73% |
| AMD241018P00090000 | 2024-05-07 3:04PM EDT | 2024-10-18 | 0.67 | 0.61 | 0.68 | 0.00 | - | 2 | 129 | 47.39% |
| AMD241115P00090000 | 2024-05-07 9:38AM EDT | 2024-11-15 | 1.02 | 0.95 | 1.05 | 0.00 | - | 3 | 271 | 47.90% |
| AMD241220P00090000 | 2024-05-08 9:30AM EDT | 2024-12-20 | 1.47 | 1.22 | 1.33 | +0.12 | +8.89% | 1 | 487 | 46.46% |
| AMD250117P00090000 | 2024-05-07 10:28AM EDT | 2025-01-17 | 1.52 | 1.50 | 1.57 | 0.00 | - | 1 | 16,639 | 45.59% |
| AMD250321P00090000 | 2024-05-07 12:19PM EDT | 2025-03-21 | 2.17 | 1.91 | 2.32 | 0.00 | - | 3 | 222 | 45.14% |
| AMD250620P00090000 | 2024-05-07 11:57AM EDT | 2025-06-20 | 3.15 | 3.20 | 3.30 | 0.00 | - | 22 | 3,364 | 44.04% |
| AMD250815P00090000 | 2024-05-01 11:24AM EDT | 2025-08-15 | 5.15 | 3.80 | 4.00 | 0.00 | - | 120 | 222 | 43.85% |
| AMD251219P00090000 | 2024-05-08 10:13AM EDT | 2025-12-19 | 5.27 | 5.15 | 5.60 | +0.02 | +0.38% | 1 | 3,390 | 43.60% |
| AMD260116P00090000 | 2024-05-07 12:51PM EDT | 2026-01-16 | 5.50 | 5.45 | 5.65 | 0.00 | - | 1 | 1,372 | 42.74% |
| AMD260618P00090000 | 2024-05-01 3:27PM EDT | 2026-06-18 | 8.09 | 6.85 | 7.15 | 0.00 | - | 2 | 838 | 41.79% |
| AMD261218P00090000 | 2024-05-02 10:08AM EDT | 2026-12-18 | 10.50 | 8.45 | 9.15 | 0.00 | - | 1 | 105 | 41.54% |
© 2024 Yahoo. Todos los derechos reservados.