U.S. markets open in 4 hours 36 minutes
F S&P 500
5,252.75 +13.75 (+0.26%) F Dow Jones
39,613.00 +77.00 (+0.19%) F Nasdaq
18,272.25 +57.75 (+0.32%) E-mini Russell 2000 Index Futur
2,092.10 +8.00 (+0.38%) Petróleo
79.46 +0.20 (+0.25%) Oro
2,375.40 +35.10 (+1.50%)
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
Antes de la apertura del mercado:
Golpe:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00125000 | 2024-05-08 3:31PM EDT | 2024-05-10 | 28.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240517C00125000 | 2024-05-09 11:07AM EDT | 2024-05-17 | 28.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240524C00125000 | 2024-05-09 11:07AM EDT | 2024-05-24 | 28.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240531C00125000 | 2024-05-09 11:17AM EDT | 2024-05-31 | 28.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240607C00125000 | 2024-05-07 11:32AM EDT | 2024-06-07 | 32.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240614C00125000 | 2024-05-07 9:51AM EDT | 2024-06-14 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621C00125000 | 2024-05-08 1:57PM EDT | 2024-06-21 | 30.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240719C00125000 | 2024-05-09 3:22PM EDT | 2024-07-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240816C00125000 | 2024-05-09 10:34AM EDT | 2024-08-16 | 31.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240920C00125000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD241018C00125000 | 2024-05-07 3:39PM EDT | 2024-10-18 | 37.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD241115C00125000 | 2024-05-03 3:45PM EDT | 2024-11-15 | 36.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220C00125000 | 2024-05-07 1:06PM EDT | 2024-12-20 | 41.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250117C00125000 | 2024-05-06 12:18PM EDT | 2025-01-17 | 43.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321C00125000 | 2024-05-08 2:21PM EDT | 2025-03-21 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620C00125000 | 2024-05-08 10:00AM EDT | 2025-06-20 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00125000 | 2024-04-30 12:23PM EDT | 2025-08-15 | 56.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD251219C00125000 | 2024-05-07 3:24PM EDT | 2025-12-19 | 55.00 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| AMD260116C00125000 | 2024-05-03 1:58PM EDT | 2026-01-16 | 52.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD260618C00125000 | 2024-05-06 2:45PM EDT | 2026-06-18 | 59.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00125000 | 2024-05-09 3:38PM EDT | 2026-12-18 | 62.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00125000 | 2024-05-09 2:24PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMD240517P00125000 | 2024-05-09 3:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| AMD240524P00125000 | 2024-05-09 3:12PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| AMD240531P00125000 | 2024-05-09 3:53PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| AMD240607P00125000 | 2024-05-09 3:54PM EDT | 2024-06-07 | 0.32 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| AMD240614P00125000 | 2024-05-09 2:10PM EDT | 2024-06-14 | 0.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AMD240621P00125000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 12.50% |
| AMD240628P00125000 | 2024-05-09 3:25PM EDT | 2024-06-28 | 0.86 | 0.00 | 0.00 | 0.00 | - | 4 | - | 12.50% |
| AMD240719P00125000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 1.43 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 12.50% |
| AMD240816P00125000 | 2024-05-09 2:56PM EDT | 2024-08-16 | 2.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AMD240920P00125000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| AMD241018P00125000 | 2024-05-08 1:06PM EDT | 2024-10-18 | 4.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMD241115P00125000 | 2024-05-09 3:40PM EDT | 2024-11-15 | 6.25 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| AMD241220P00125000 | 2024-05-09 1:30PM EDT | 2024-12-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD250117P00125000 | 2024-05-09 3:17PM EDT | 2025-01-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 6.25% |
| AMD250321P00125000 | 2024-05-09 12:40PM EDT | 2025-03-21 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD250620P00125000 | 2024-05-08 2:53PM EDT | 2025-06-20 | 11.90 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| AMD250815P00125000 | 2024-05-09 3:54PM EDT | 2025-08-15 | 13.10 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| AMD251219P00125000 | 2024-05-09 2:25PM EDT | 2025-12-19 | 15.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AMD260116P00125000 | 2024-05-09 1:26PM EDT | 2026-01-16 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD260618P00125000 | 2024-05-09 2:25PM EDT | 2026-06-18 | 18.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AMD261218P00125000 | 2024-05-09 3:59PM EDT | 2026-12-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.