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:100.00
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00100000 | 2024-04-19 3:34PM EDT | 2024-04-19 | 46.25 | 45.60 | 47.45 | -8.55 | -15.60% | 132 | 568 | 476.17% |
| AMD240426C00100000 | 2024-04-19 2:39PM EDT | 2024-04-26 | 46.54 | 45.65 | 47.15 | -15.75 | -25.28% | 12 | 6 | 152.93% |
| AMD240503C00100000 | 2024-04-09 10:42AM EDT | 2024-05-03 | 68.87 | 46.10 | 48.05 | 0.00 | - | 5 | 10 | 108.30% |
| AMD240510C00100000 | 2024-04-19 2:38PM EDT | 2024-05-10 | 47.00 | 45.35 | 48.30 | -9.30 | -16.52% | 53 | 18 | 77.25% |
| AMD240517C00100000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 47.50 | 45.50 | 48.50 | -7.82 | -14.14% | 23 | 106 | 75.20% |
| AMD240524C00100000 | 2024-04-19 9:37AM EDT | 2024-05-24 | 47.83 | 45.70 | 48.70 | -6.17 | -11.43% | 5 | 45 | 73.39% |
| AMD240621C00100000 | 2024-04-19 3:42PM EDT | 2024-06-21 | 48.42 | 47.90 | 49.85 | -7.38 | -13.23% | 37 | 4,505 | 77.05% |
| AMD240719C00100000 | 2024-04-19 3:09PM EDT | 2024-07-19 | 48.58 | 48.95 | 49.25 | -7.62 | -13.56% | 9 | 1,017 | 66.11% |
| AMD240816C00100000 | 2024-04-19 1:16PM EDT | 2024-08-16 | 52.70 | 49.75 | 50.45 | -6.59 | -11.11% | 22 | 99 | 64.54% |
| AMD240920C00100000 | 2024-04-19 3:01PM EDT | 2024-09-20 | 50.30 | 50.85 | 51.90 | -8.45 | -14.38% | 4 | 2,055 | 63.45% |
| AMD241018C00100000 | 2024-04-19 12:53PM EDT | 2024-10-18 | 54.70 | 51.70 | 52.75 | -7.87 | -12.58% | 8 | 69 | 62.20% |
| AMD241115C00100000 | 2024-04-19 12:53PM EDT | 2024-11-15 | 55.00 | 53.15 | 53.85 | -5.75 | -9.47% | 5 | 36 | 62.96% |
| AMD241220C00100000 | 2024-04-19 12:30PM EDT | 2024-12-20 | 55.58 | 54.05 | 54.85 | -5.53 | -9.05% | 1 | 56 | 61.65% |
| AMD250117C00100000 | 2024-04-19 3:41PM EDT | 2025-01-17 | 55.10 | 54.80 | 55.60 | -7.60 | -12.12% | 129 | 10,599 | 60.85% |
| AMD250321C00100000 | 2024-04-19 12:30PM EDT | 2025-03-21 | 58.48 | 55.90 | 58.45 | -11.82 | -16.81% | 22 | 16 | 60.48% |
| AMD250620C00100000 | 2024-04-19 2:44PM EDT | 2025-06-20 | 59.61 | 58.50 | 60.50 | -10.29 | -14.72% | 15 | 881 | 59.33% |
| AMD250815C00100000 | 2024-04-15 2:56PM EDT | 2025-08-15 | 74.43 | 61.30 | 63.60 | 0.00 | - | 1 | 16 | 62.38% |
| AMD251219C00100000 | 2024-04-19 3:53PM EDT | 2025-12-19 | 65.00 | 64.05 | 67.10 | -7.54 | -10.39% | 7 | 637 | 61.67% |
| AMD260116C00100000 | 2024-04-19 3:26PM EDT | 2026-01-16 | 65.63 | 64.85 | 66.75 | -6.62 | -9.16% | 2 | 1,041 | 60.73% |
| AMD260618C00100000 | 2024-04-12 9:45AM EDT | 2026-06-18 | 83.78 | 68.65 | 69.90 | 0.00 | - | 3 | 20 | 60.46% |
| AMD261218C00100000 | 2024-04-19 9:30AM EDT | 2026-12-18 | 78.10 | 71.60 | 74.10 | -1.90 | -2.38% | 1 | 122 | 59.98% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00100000 | 2024-04-19 3:24PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,727 | 237.50% |
| AMD240426P00100000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 250 | 154 | 93.75% |
| AMD240503P00100000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 0.11 | 0.11 | 0.13 | +0.05 | +83.33% | 490 | 1,705 | 87.70% |
| AMD240510P00100000 | 2024-04-19 3:54PM EDT | 2024-05-10 | 0.18 | 0.15 | 0.18 | +0.09 | +100.00% | 40 | 242 | 75.98% |
| AMD240517P00100000 | 2024-04-19 3:51PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.21 | +0.09 | +81.82% | 383 | 2,030 | 68.36% |
| AMD240524P00100000 | 2024-04-19 2:39PM EDT | 2024-05-24 | 0.43 | 0.11 | 0.55 | +0.23 | +115.00% | 16 | 8 | 66.50% |
| AMD240531P00100000 | 2024-04-19 2:48PM EDT | 2024-05-31 | 0.50 | 0.25 | 0.50 | +0.30 | +150.00% | 23 | 7 | 62.21% |
| AMD240621P00100000 | 2024-04-19 3:16PM EDT | 2024-06-21 | 0.63 | 0.60 | 0.64 | +0.25 | +65.79% | 448 | 11,649 | 56.23% |
| AMD240719P00100000 | 2024-04-19 2:37PM EDT | 2024-07-19 | 0.92 | 0.97 | 1.00 | +0.28 | +43.75% | 45 | 2,111 | 51.90% |
| AMD240816P00100000 | 2024-04-19 3:34PM EDT | 2024-08-16 | 1.67 | 1.58 | 1.63 | +0.53 | +46.49% | 86 | 341 | 51.31% |
| AMD240920P00100000 | 2024-04-19 3:51PM EDT | 2024-09-20 | 2.25 | 2.18 | 2.23 | +0.65 | +40.62% | 399 | 4,266 | 49.49% |
| AMD241018P00100000 | 2024-04-19 3:52PM EDT | 2024-10-18 | 2.77 | 2.71 | 2.77 | +0.74 | +36.45% | 15 | 119 | 48.65% |
| AMD241115P00100000 | 2024-04-19 3:26PM EDT | 2024-11-15 | 3.53 | 3.45 | 3.55 | +0.87 | +32.71% | 193 | 867 | 49.12% |
| AMD241220P00100000 | 2024-04-19 3:44PM EDT | 2024-12-20 | 4.12 | 3.95 | 4.10 | +0.94 | +29.56% | 31 | 1,773 | 47.82% |
| AMD250117P00100000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 4.54 | 4.50 | 4.60 | +0.89 | +24.38% | 438 | 13,482 | 47.23% |
| AMD250321P00100000 | 2024-04-19 2:42PM EDT | 2025-03-21 | 5.70 | 5.50 | 5.95 | +1.15 | +25.27% | 111 | 135 | 47.02% |
| AMD250620P00100000 | 2024-04-19 3:46PM EDT | 2025-06-20 | 7.15 | 7.00 | 7.65 | +1.10 | +18.18% | 158 | 4,167 | 46.34% |
| AMD250815P00100000 | 2024-04-08 3:40PM EDT | 2025-08-15 | 5.66 | 7.85 | 10.00 | 0.00 | - | 1 | 168 | 49.24% |
| AMD251219P00100000 | 2024-04-19 11:54AM EDT | 2025-12-19 | 9.60 | 9.70 | 11.05 | +0.85 | +9.71% | 2 | 3,864 | 46.05% |
| AMD260116P00100000 | 2024-04-19 12:23PM EDT | 2026-01-16 | 10.00 | 10.10 | 10.75 | +1.20 | +13.64% | 12 | 1,488 | 44.42% |
| AMD260618P00100000 | 2024-04-17 1:40PM EDT | 2026-06-18 | 10.50 | 10.55 | 12.85 | 0.00 | - | 5 | 91 | 43.66% |
| AMD261218P00100000 | 2024-04-16 2:28PM EDT | 2026-12-18 | 13.00 | 12.80 | 14.55 | +0.91 | +7.53% | 1 | 172 | 42.03% |
© 2024 Yahoo. Todos los derechos reservados.