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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00105000 | 2024-04-19 2:30PM EDT | 2024-04-26 | 42.27 | 40.80 | 42.00 | -12.74 | -23.16% | 3 | 25 | 136.33% |
| AMD240503C00105000 | 2024-04-19 2:30PM EDT | 2024-05-03 | 42.52 | 41.05 | 43.00 | -14.98 | -26.05% | 2 | 2 | 97.56% |
| AMD240510C00105000 | 2024-04-11 12:08PM EDT | 2024-05-10 | 64.43 | 40.40 | 43.40 | 0.00 | - | - | 1 | 74.22% |
| AMD240517C00105000 | 2024-04-17 3:01PM EDT | 2024-05-17 | 47.16 | 40.60 | 43.55 | -4.06 | -7.93% | 4 | 75 | 70.61% |
| AMD240524C00105000 | 2024-04-05 1:08PM EDT | 2024-05-24 | 67.95 | 40.85 | 45.00 | 0.00 | - | 10 | 10 | 80.47% |
| AMD240621C00105000 | 2024-04-19 12:05PM EDT | 2024-06-21 | 45.25 | 43.45 | 44.05 | -7.43 | -14.10% | 5 | 4,705 | 68.81% |
| AMD240719C00105000 | 2024-04-19 12:28PM EDT | 2024-07-19 | 45.10 | 44.10 | 44.90 | -11.93 | -20.92% | 2 | 172 | 62.96% |
| AMD240816C00105000 | 2024-04-19 3:01PM EDT | 2024-08-16 | 44.85 | 45.45 | 46.30 | -13.75 | -23.46% | 88 | 14 | 63.12% |
| AMD240920C00105000 | 2024-04-19 3:00PM EDT | 2024-09-20 | 46.30 | 46.60 | 47.30 | -9.48 | -17.00% | 4 | 309 | 60.52% |
| AMD241018C00105000 | 2024-04-19 3:00PM EDT | 2024-10-18 | 47.25 | 47.65 | 48.65 | -9.37 | -16.55% | 6 | 5 | 60.56% |
| AMD241115C00105000 | 2024-04-19 12:53PM EDT | 2024-11-15 | 51.00 | 49.20 | 50.00 | -7.20 | -12.37% | 2 | 24 | 61.61% |
| AMD241220C00105000 | 2024-04-19 12:52PM EDT | 2024-12-20 | 51.87 | 50.15 | 50.90 | -11.13 | -17.67% | 1 | 55 | 60.03% |
| AMD250117C00105000 | 2024-04-19 2:23PM EDT | 2025-01-17 | 52.80 | 51.25 | 52.25 | -6.15 | -10.43% | 3 | 5,651 | 60.54% |
| AMD250321C00105000 | 2024-04-19 12:48PM EDT | 2025-03-21 | 53.10 | 52.05 | 54.40 | -10.32 | -16.27% | 7 | 18 | 58.46% |
| AMD250620C00105000 | 2024-04-19 3:51PM EDT | 2025-06-20 | 56.68 | 55.30 | 56.85 | -6.57 | -10.39% | 6 | 485 | 58.37% |
| AMD250815C00105000 | 2024-04-19 3:35PM EDT | 2025-08-15 | 57.35 | 57.90 | 59.85 | -31.99 | -35.81% | 1 | 25 | 60.78% |
| AMD251219C00105000 | 2024-04-12 10:29AM EDT | 2025-12-19 | 77.09 | 59.50 | 62.40 | 0.00 | - | 45 | 424 | 57.98% |
| AMD260116C00105000 | 2024-04-17 10:44AM EDT | 2026-01-16 | 75.31 | 61.25 | 62.95 | 0.00 | - | 2 | 271 | 58.77% |
| AMD260618C00105000 | 2024-04-02 3:24PM EDT | 2026-06-18 | 92.98 | 63.50 | 68.10 | 0.00 | - | 10 | 6 | 58.78% |
| AMD261218C00105000 | 2024-04-19 2:51PM EDT | 2026-12-18 | 70.00 | 68.75 | 72.10 | -7.65 | -9.85% | 7 | 41 | 59.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00105000 | 2024-04-19 3:46PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 58 | 47 | 93.75% |
| AMD240503P00105000 | 2024-04-19 3:44PM EDT | 2024-05-03 | 0.17 | 0.16 | 0.19 | +0.09 | +112.50% | 81 | 41 | 85.25% |
| AMD240510P00105000 | 2024-04-19 3:22PM EDT | 2024-05-10 | 0.24 | 0.22 | 0.26 | +0.14 | +140.00% | 47 | 55 | 73.24% |
| AMD240517P00105000 | 2024-04-19 3:56PM EDT | 2024-05-17 | 0.31 | 0.30 | 0.32 | +0.14 | +82.35% | 111 | 698 | 66.31% |
| AMD240621P00105000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 0.88 | 0.86 | 0.90 | +0.36 | +69.23% | 78 | 7,795 | 54.69% |
| AMD240719P00105000 | 2024-04-19 3:34PM EDT | 2024-07-19 | 1.40 | 1.35 | 1.39 | +0.50 | +55.56% | 42 | 2,541 | 50.76% |
| AMD240816P00105000 | 2024-04-19 3:57PM EDT | 2024-08-16 | 2.15 | 2.14 | 2.21 | +0.58 | +36.94% | 58 | 234 | 50.54% |
| AMD240920P00105000 | 2024-04-19 2:53PM EDT | 2024-09-20 | 3.00 | 2.87 | 2.96 | +0.94 | +45.63% | 121 | 4,347 | 48.96% |
| AMD241018P00105000 | 2024-04-19 2:38PM EDT | 2024-10-18 | 3.50 | 3.45 | 3.55 | +0.90 | +34.62% | 3 | 505 | 47.91% |
| AMD241115P00105000 | 2024-04-19 3:31PM EDT | 2024-11-15 | 4.45 | 4.30 | 4.45 | +0.95 | +27.14% | 5 | 225 | 48.42% |
| AMD241220P00105000 | 2024-04-19 3:37PM EDT | 2024-12-20 | 5.10 | 4.95 | 5.10 | +1.28 | +33.51% | 11 | 193 | 47.24% |
| AMD250117P00105000 | 2024-04-19 3:45PM EDT | 2025-01-17 | 5.70 | 5.55 | 5.65 | +1.15 | +25.27% | 108 | 10,977 | 46.63% |
| AMD250321P00105000 | 2024-04-19 3:32PM EDT | 2025-03-21 | 6.85 | 6.70 | 6.90 | +1.50 | +28.04% | 467 | 151 | 45.72% |
| AMD250620P00105000 | 2024-04-19 12:13PM EDT | 2025-06-20 | 8.15 | 8.30 | 8.50 | +1.15 | +16.43% | 33 | 2,721 | 44.56% |
| AMD250815P00105000 | 2024-04-19 11:52AM EDT | 2025-08-15 | 8.95 | 9.25 | 9.65 | +1.66 | +22.77% | 10 | 120 | 44.51% |
| AMD251219P00105000 | 2024-04-18 11:38AM EDT | 2025-12-19 | 10.00 | 11.25 | 11.70 | 0.00 | - | 2 | 447 | 43.67% |
| AMD260116P00105000 | 2024-04-18 1:26PM EDT | 2026-01-16 | 10.68 | 11.65 | 11.90 | 0.00 | - | 82 | 356 | 43.08% |
| AMD260618P00105000 | 2024-04-12 9:52AM EDT | 2026-06-18 | 13.50 | 12.30 | 14.35 | +2.00 | +17.39% | 1 | 67 | 42.80% |
| AMD261218P00105000 | 2024-04-12 10:33AM EDT | 2026-12-18 | 13.48 | 15.40 | 16.25 | 0.00 | - | 1 | 28 | 41.40% |
© 2024 Yahoo. Todos los derechos reservados.