Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:53AM EDT. Mercado abierto.
Golpe:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00135000 | 2024-04-19 11:36AM EDT | 2024-04-19 | 14.75 | 14.85 | 14.95 | -3.90 | -20.91% | 143 | 1,080 | 156.15% |
| AMD240426C00135000 | 2024-04-19 11:36AM EDT | 2024-04-26 | 15.25 | 15.30 | 15.50 | -5.25 | -25.61% | 23 | 36 | 66.38% |
| AMD240503C00135000 | 2024-04-19 11:07AM EDT | 2024-05-03 | 17.73 | 17.10 | 17.25 | -3.47 | -16.37% | 25 | 37 | 70.61% |
| AMD240510C00135000 | 2024-04-18 3:34PM EDT | 2024-05-10 | 22.13 | 17.85 | 18.25 | 0.00 | - | 21 | 25 | 66.14% |
| AMD240517C00135000 | 2024-04-19 10:49AM EDT | 2024-05-17 | 20.00 | 18.55 | 19.00 | -2.88 | -12.59% | 4 | 1,199 | 63.04% |
| AMD240524C00135000 | 2024-04-19 11:37AM EDT | 2024-05-24 | 19.45 | 19.30 | 19.40 | -3.20 | -14.13% | 2,471 | 515 | 60.35% |
| AMD240531C00135000 | 2024-04-19 10:50AM EDT | 2024-05-31 | 21.50 | 19.80 | 20.25 | -3.71 | -14.72% | 1 | 7 | 59.20% |
| AMD240621C00135000 | 2024-04-19 10:58AM EDT | 2024-06-21 | 22.70 | 21.55 | 21.75 | -2.37 | -9.45% | 4 | 4,208 | 56.19% |
| AMD240719C00135000 | 2024-04-19 10:58AM EDT | 2024-07-19 | 24.62 | 23.40 | 23.70 | -3.23 | -11.60% | 6 | 545 | 54.15% |
| AMD240816C00135000 | 2024-04-17 3:28PM EDT | 2024-08-16 | 30.00 | 25.50 | 26.00 | 0.00 | - | 4 | 569 | 54.68% |
| AMD240920C00135000 | 2024-04-18 10:36AM EDT | 2024-09-20 | 32.25 | 27.80 | 28.05 | 0.00 | - | 23 | 2,364 | 54.36% |
| AMD241018C00135000 | 2024-04-18 9:44AM EDT | 2024-10-18 | 32.70 | 29.25 | 29.90 | 0.00 | - | 51 | 94 | 54.38% |
| AMD241115C00135000 | 2024-04-19 11:18AM EDT | 2024-11-15 | 32.00 | 31.10 | 31.65 | -3.71 | -10.39% | 10 | 182 | 55.04% |
| AMD241220C00135000 | 2024-04-17 3:36PM EDT | 2024-12-20 | 37.60 | 33.05 | 33.45 | 0.00 | - | 10 | 145 | 55.21% |
| AMD250117C00135000 | 2024-04-19 11:36AM EDT | 2025-01-17 | 34.50 | 34.35 | 34.70 | -4.07 | -10.55% | 133 | 6,314 | 55.05% |
| AMD250321C00135000 | 2024-04-18 3:46PM EDT | 2025-03-21 | 40.96 | 36.70 | 38.05 | 0.00 | - | 20 | 19 | 55.15% |
| AMD250620C00135000 | 2024-04-18 1:19PM EDT | 2025-06-20 | 44.50 | 41.10 | 41.50 | 0.00 | - | 10 | 979 | 55.70% |
| AMD250815C00135000 | 2024-03-18 11:25AM EDT | 2025-08-15 | 77.93 | 44.85 | 48.90 | 0.00 | - | 1 | 2 | 61.51% |
| AMD251219C00135000 | 2024-04-18 3:51PM EDT | 2025-12-19 | 53.40 | 46.05 | 48.95 | 0.00 | - | 1 | 177 | 55.71% |
| AMD260116C00135000 | 2024-04-19 11:14AM EDT | 2026-01-16 | 49.35 | 48.40 | 50.00 | -3.86 | -7.25% | 1 | 815 | 56.92% |
| AMD260618C00135000 | 2024-04-18 12:00PM EDT | 2026-06-18 | 58.80 | 52.25 | 54.90 | 0.00 | - | 1 | 24 | 56.85% |
| AMD261218C00135000 | 2024-04-19 10:32AM EDT | 2026-12-18 | 59.54 | 57.00 | 59.30 | -3.01 | -4.81% | 3 | 43 | 56.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00135000 | 2024-04-19 10:28AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 6,094 | 70.31% |
| AMD240426P00135000 | 2024-04-19 11:36AM EDT | 2024-04-26 | 0.36 | 0.35 | 0.37 | +0.16 | +80.00% | 685 | 2,048 | 48.44% |
| AMD240503P00135000 | 2024-04-19 11:30AM EDT | 2024-05-03 | 2.09 | 2.08 | 2.13 | +0.75 | +55.97% | 458 | 878 | 61.57% |
| AMD240510P00135000 | 2024-04-19 11:34AM EDT | 2024-05-10 | 2.66 | 2.63 | 2.70 | +0.84 | +46.15% | 50 | 1,220 | 56.25% |
| AMD240517P00135000 | 2024-04-19 11:34AM EDT | 2024-05-17 | 3.20 | 3.10 | 3.20 | +1.01 | +46.12% | 335 | 3,691 | 52.89% |
| AMD240524P00135000 | 2024-04-19 11:17AM EDT | 2024-05-24 | 3.70 | 3.80 | 3.95 | +0.81 | +28.03% | 58 | 262 | 52.50% |
| AMD240531P00135000 | 2024-04-19 11:37AM EDT | 2024-05-31 | 4.29 | 4.25 | 4.35 | +1.06 | +33.23% | 46 | 197 | 50.66% |
| AMD240621P00135000 | 2024-04-19 11:28AM EDT | 2024-06-21 | 5.55 | 5.45 | 5.50 | +1.25 | +29.07% | 231 | 4,462 | 47.41% |
| AMD240719P00135000 | 2024-04-19 11:38AM EDT | 2024-07-19 | 6.85 | 6.75 | 6.85 | +1.25 | +22.73% | 212 | 2,928 | 44.89% |
| AMD240816P00135000 | 2024-04-19 11:31AM EDT | 2024-08-16 | 8.70 | 8.60 | 8.70 | +1.50 | +20.83% | 1,167 | 1,492 | 45.56% |
| AMD240920P00135000 | 2024-04-19 11:30AM EDT | 2024-09-20 | 10.10 | 10.00 | 10.10 | +1.50 | +17.65% | 191 | 4,810 | 44.18% |
| AMD241018P00135000 | 2024-04-19 11:33AM EDT | 2024-10-18 | 11.00 | 10.95 | 11.05 | +1.25 | +12.82% | 7 | 1,227 | 43.20% |
| AMD241115P00135000 | 2024-04-19 9:52AM EDT | 2024-11-15 | 11.70 | 12.45 | 12.60 | +0.60 | +5.41% | 11 | 866 | 44.07% |
| AMD241220P00135000 | 2024-04-19 9:38AM EDT | 2024-12-20 | 13.09 | 13.50 | 13.65 | +0.69 | +5.56% | 17 | 916 | 43.20% |
| AMD250117P00135000 | 2024-04-19 11:35AM EDT | 2025-01-17 | 14.45 | 14.35 | 14.55 | +1.27 | +9.64% | 28 | 4,826 | 42.88% |
| AMD250321P00135000 | 2024-04-19 9:43AM EDT | 2025-03-21 | 15.24 | 16.15 | 16.40 | +0.23 | +1.53% | 1 | 530 | 42.25% |
| AMD250620P00135000 | 2024-04-19 10:05AM EDT | 2025-06-20 | 17.90 | 18.35 | 18.60 | +1.15 | +6.87% | 16 | 1,615 | 41.26% |
| AMD250815P00135000 | 2024-04-15 2:32PM EDT | 2025-08-15 | 17.30 | 19.70 | 20.25 | 0.00 | - | 1 | 129 | 41.46% |
| AMD251219P00135000 | 2024-04-17 2:17PM EDT | 2025-12-19 | 20.95 | 22.10 | 23.00 | 0.00 | - | 3 | 967 | 40.89% |
| AMD260116P00135000 | 2024-04-17 2:44PM EDT | 2026-01-16 | 21.32 | 22.35 | 23.45 | 0.00 | - | 3 | 1,750 | 40.62% |
| AMD260618P00135000 | 2024-04-12 2:51PM EDT | 2026-06-18 | 22.50 | 23.80 | 25.90 | 0.00 | - | 137 | 144 | 39.59% |
| AMD261218P00135000 | 2024-04-18 9:43AM EDT | 2026-12-18 | 27.20 | 26.60 | 29.45 | 0.00 | - | 3 | 72 | 39.76% |
© 2024 Yahoo. Todos los derechos reservados.