Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:39AM EDT. Mercado abierto.
Golpe:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00155000 | 2024-04-19 10:24AM EDT | 2024-04-19 | 0.18 | 0.21 | 0.23 | -1.67 | -89.30% | 20,528 | 10,593 | 47.66% |
| AMD240426C00155000 | 2024-04-19 10:24AM EDT | 2024-04-26 | 2.81 | 2.78 | 2.80 | -1.74 | -38.24% | 6,092 | 2,200 | 51.86% |
| AMD240503C00155000 | 2024-04-19 10:24AM EDT | 2024-05-03 | 6.41 | 6.40 | 6.50 | -1.59 | -19.90% | 746 | 1,195 | 68.74% |
| AMD240510C00155000 | 2024-04-19 10:21AM EDT | 2024-05-10 | 7.30 | 7.20 | 7.30 | -1.60 | -17.98% | 347 | 547 | 62.22% |
| AMD240517C00155000 | 2024-04-19 10:21AM EDT | 2024-05-17 | 8.05 | 8.20 | 8.30 | -1.80 | -18.27% | 210 | 4,126 | 60.13% |
| AMD240524C00155000 | 2024-04-19 10:22AM EDT | 2024-05-24 | 9.35 | 9.10 | 9.35 | -1.65 | -15.00% | 14 | 320 | 59.16% |
| AMD240531C00155000 | 2024-04-19 10:10AM EDT | 2024-05-31 | 10.10 | 9.90 | 10.35 | -1.65 | -14.04% | 7 | 133 | 58.50% |
| AMD240621C00155000 | 2024-04-19 10:21AM EDT | 2024-06-21 | 11.70 | 11.65 | 11.75 | -1.55 | -11.70% | 207 | 6,498 | 54.21% |
| AMD240719C00155000 | 2024-04-19 10:21AM EDT | 2024-07-19 | 13.68 | 14.00 | 14.05 | -1.92 | -12.31% | 69 | 1,556 | 52.92% |
| AMD240816C00155000 | 2024-04-19 10:16AM EDT | 2024-08-16 | 16.65 | 16.55 | 16.65 | -1.85 | -10.00% | 53 | 704 | 53.82% |
| AMD240920C00155000 | 2024-04-19 10:12AM EDT | 2024-09-20 | 19.40 | 18.70 | 18.85 | -1.05 | -5.13% | 31 | 915 | 52.93% |
| AMD241018C00155000 | 2024-04-19 9:46AM EDT | 2024-10-18 | 21.85 | 20.35 | 20.55 | -0.50 | -2.24% | 42 | 253 | 52.67% |
| AMD241115C00155000 | 2024-04-19 10:09AM EDT | 2024-11-15 | 23.00 | 22.65 | 22.85 | -1.45 | -5.93% | 3 | 112 | 54.12% |
| AMD241220C00155000 | 2024-04-19 9:40AM EDT | 2024-12-20 | 24.43 | 24.45 | 24.70 | -2.07 | -7.81% | 4 | 2,656 | 53.86% |
| AMD250117C00155000 | 2024-04-19 10:18AM EDT | 2025-01-17 | 26.00 | 25.95 | 26.20 | -2.13 | -7.57% | 42 | 2,574 | 53.96% |
| AMD250321C00155000 | 2024-04-19 10:04AM EDT | 2025-03-21 | 29.61 | 28.90 | 29.30 | -2.14 | -6.74% | 32 | 173 | 53.99% |
| AMD250620C00155000 | 2024-04-18 12:49PM EDT | 2025-06-20 | 35.51 | 32.70 | 34.30 | 0.00 | - | 11 | 277 | 54.84% |
| AMD250815C00155000 | 2024-04-18 11:35AM EDT | 2025-08-15 | 38.59 | 35.45 | 36.05 | 0.00 | - | 1 | 36 | 54.94% |
| AMD251219C00155000 | 2024-04-18 3:37PM EDT | 2025-12-19 | 42.90 | 40.35 | 40.95 | 0.00 | - | 2 | 210 | 55.52% |
| AMD260116C00155000 | 2024-04-19 10:07AM EDT | 2026-01-16 | 41.99 | 41.15 | 42.20 | -1.81 | -4.13% | 7 | 720 | 55.65% |
| AMD260618C00155000 | 2024-04-18 3:19PM EDT | 2026-06-18 | 48.65 | 45.10 | 48.45 | 0.00 | - | 2 | 26 | 56.12% |
| AMD261218C00155000 | 2024-04-19 9:59AM EDT | 2026-12-18 | 52.45 | 50.80 | 53.95 | -2.22 | -4.06% | 15 | 61 | 56.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00155000 | 2024-04-19 10:23AM EDT | 2024-04-19 | 3.50 | 3.30 | 3.40 | +1.76 | +114.29% | 4,303 | 13,213 | 0.00% |
| AMD240426P00155000 | 2024-04-19 10:24AM EDT | 2024-04-26 | 6.05 | 5.90 | 6.00 | +1.75 | +43.32% | 1,328 | 6,391 | 36.79% |
| AMD240503P00155000 | 2024-04-19 10:21AM EDT | 2024-05-03 | 9.49 | 9.15 | 9.25 | +1.54 | +19.37% | 246 | 6,175 | 54.66% |
| AMD240510P00155000 | 2024-04-19 10:11AM EDT | 2024-05-10 | 10.33 | 10.05 | 10.20 | +1.63 | +18.74% | 215 | 1,306 | 51.51% |
| AMD240517P00155000 | 2024-04-19 10:23AM EDT | 2024-05-17 | 10.78 | 10.60 | 10.70 | +1.50 | +16.04% | 261 | 5,868 | 48.30% |
| AMD240524P00155000 | 2024-04-19 10:12AM EDT | 2024-05-24 | 11.30 | 11.65 | 11.85 | +0.95 | +9.18% | 17 | 430 | 49.50% |
| AMD240531P00155000 | 2024-04-19 9:51AM EDT | 2024-05-31 | 11.52 | 12.15 | 12.35 | +0.74 | +6.86% | 4 | 762 | 47.73% |
| AMD240621P00155000 | 2024-04-19 10:17AM EDT | 2024-06-21 | 13.64 | 13.65 | 13.70 | +1.59 | +13.20% | 54 | 5,120 | 44.51% |
| AMD240719P00155000 | 2024-04-19 10:15AM EDT | 2024-07-19 | 15.20 | 15.20 | 15.30 | +1.49 | +10.87% | 19 | 2,861 | 42.44% |
| AMD240816P00155000 | 2024-04-19 10:23AM EDT | 2024-08-16 | 17.18 | 17.15 | 17.25 | +1.45 | +9.20% | 43 | 2,154 | 42.82% |
| AMD240920P00155000 | 2024-04-19 10:05AM EDT | 2024-09-20 | 18.40 | 18.80 | 18.90 | +0.75 | +4.25% | 18 | 2,626 | 41.90% |
| AMD241018P00155000 | 2024-04-18 3:09PM EDT | 2024-10-18 | 18.48 | 19.75 | 19.90 | 0.00 | - | 8 | 487 | 40.92% |
| AMD241115P00155000 | 2024-04-19 10:09AM EDT | 2024-11-15 | 21.13 | 21.40 | 21.55 | +1.41 | +7.15% | 1 | 257 | 41.72% |
| AMD241220P00155000 | 2024-04-19 9:46AM EDT | 2024-12-20 | 21.90 | 22.45 | 22.70 | +0.60 | +2.82% | 1 | 1,461 | 40.98% |
| AMD250117P00155000 | 2024-04-19 10:05AM EDT | 2025-01-17 | 23.15 | 23.40 | 23.65 | +0.55 | +2.43% | 26 | 2,290 | 40.67% |
| AMD250321P00155000 | 2024-04-19 9:49AM EDT | 2025-03-21 | 25.00 | 25.00 | 26.30 | +1.10 | +4.60% | 25 | 207 | 41.29% |
| AMD250620P00155000 | 2024-04-18 12:49PM EDT | 2025-06-20 | 26.55 | 27.30 | 28.10 | 0.00 | - | 3 | 654 | 39.44% |
| AMD250815P00155000 | 2024-04-12 10:04AM EDT | 2025-08-15 | 25.55 | 27.05 | 29.70 | 0.00 | - | 1 | 156 | 39.43% |
| AMD251219P00155000 | 2024-04-17 3:17PM EDT | 2025-12-19 | 30.92 | 30.90 | 33.30 | 0.00 | - | 5 | 603 | 39.84% |
| AMD260116P00155000 | 2024-04-18 2:44PM EDT | 2026-01-16 | 31.55 | 31.30 | 33.00 | 0.00 | - | 164 | 387 | 38.57% |
| AMD260618P00155000 | 2024-04-17 3:54PM EDT | 2026-06-18 | 33.50 | 33.50 | 36.95 | 0.00 | - | 228 | 211 | 39.22% |
| AMD261218P00155000 | 2024-04-18 11:36AM EDT | 2026-12-18 | 36.52 | 37.35 | 39.35 | 0.00 | - | 6 | 21 | 37.87% |
© 2024 Yahoo. Todos los derechos reservados.