U.S. markets closed
F S&P 500
5,076.50 -31.00 (-0.61%) F Dow Jones
38,612.00 -68.00 (-0.18%) F Nasdaq
17,467.00 -197.50 (-1.12%) E-mini Russell 2000 Index Futur
2,010.90 +4.10 (+0.20%) Petróleo
82.70 -0.11 (-0.13%) Oro
2,332.00 -6.40 (-0.27%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00160000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.34 | 0.33 | 0.35 | -0.19 | -35.85% | 30,222 | 10,428 | 57.52% |
| AMD240503C00160000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 3.82 | 3.75 | 3.85 | -0.13 | -3.29% | 5,094 | 4,303 | 73.66% |
| AMD240510C00160000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 4.64 | 4.60 | 4.75 | -0.26 | -5.31% | 599 | 3,111 | 62.63% |
| AMD240517C00160000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 5.50 | 5.40 | 5.55 | -0.10 | -1.79% | 2,000 | 7,039 | 57.78% |
| AMD240524C00160000 | 2024-04-24 3:53PM EDT | 2024-05-24 | 6.55 | 6.50 | 6.65 | -0.32 | -4.66% | 240 | 1,226 | 57.15% |
| AMD240531C00160000 | 2024-04-24 3:55PM EDT | 2024-05-31 | 7.15 | 7.05 | 7.20 | -0.05 | -0.69% | 294 | 1,503 | 54.39% |
| AMD240621C00160000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 9.00 | 8.95 | 9.05 | -0.17 | -1.85% | 1,292 | 9,926 | 51.36% |
| AMD240719C00160000 | 2024-04-24 2:59PM EDT | 2024-07-19 | 11.11 | 11.10 | 11.20 | -0.24 | -2.11% | 129 | 2,970 | 49.72% |
| AMD240816C00160000 | 2024-04-24 2:33PM EDT | 2024-08-16 | 13.55 | 13.85 | 14.00 | -0.55 | -3.90% | 31 | 463 | 51.26% |
| AMD240920C00160000 | 2024-04-24 2:02PM EDT | 2024-09-20 | 16.15 | 16.15 | 16.30 | -0.35 | -2.12% | 991 | 2,431 | 50.78% |
| AMD241018C00160000 | 2024-04-24 1:38PM EDT | 2024-10-18 | 18.30 | 17.90 | 18.05 | -0.30 | -1.61% | 132 | 265 | 50.75% |
| AMD241115C00160000 | 2024-04-24 10:28AM EDT | 2024-11-15 | 21.45 | 20.15 | 20.45 | +2.65 | +14.10% | 1 | 192 | 52.28% |
| AMD241220C00160000 | 2024-04-24 10:12AM EDT | 2024-12-20 | 23.77 | 21.80 | 22.25 | +0.95 | +4.16% | 12 | 515 | 51.84% |
| AMD250117C00160000 | 2024-04-24 3:58PM EDT | 2025-01-17 | 23.65 | 23.45 | 23.85 | -0.80 | -3.27% | 70 | 4,897 | 52.20% |
| AMD250321C00160000 | 2024-04-24 11:52AM EDT | 2025-03-21 | 26.40 | 26.55 | 26.95 | -1.00 | -3.65% | 41 | 129 | 52.39% |
| AMD250620C00160000 | 2024-04-24 1:54PM EDT | 2025-06-20 | 30.65 | 30.60 | 32.10 | -1.10 | -3.46% | 24 | 1,743 | 53.57% |
| AMD250815C00160000 | 2024-04-23 3:44PM EDT | 2025-08-15 | 33.38 | 33.00 | 33.55 | 0.00 | - | 68 | 126 | 53.17% |
| AMD251121C00160000 | 2024-02-13 4:39PM EDT | 2025-11-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AMD251219C00160000 | 2024-04-22 11:32AM EDT | 2025-12-19 | 35.87 | 37.85 | 38.55 | 0.00 | - | 1 | 1,402 | 53.82% |
| AMD260116C00160000 | 2024-04-24 9:46AM EDT | 2026-01-16 | 41.30 | 38.70 | 39.35 | +1.41 | +3.53% | 3 | 573 | 53.68% |
| AMD260618C00160000 | 2024-04-23 3:10PM EDT | 2026-06-18 | 45.00 | 43.35 | 45.45 | 0.00 | - | 3 | 52 | 54.51% |
| AMD261218C00160000 | 2024-04-24 10:18AM EDT | 2026-12-18 | 50.92 | 48.75 | 50.15 | +1.52 | +3.08% | 1 | 406 | 54.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00160000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 8.62 | 8.40 | 8.70 | +0.50 | +6.16% | 1,467 | 6,389 | 55.08% |
| AMD240503P00160000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 11.92 | 11.80 | 11.95 | +0.82 | +7.39% | 342 | 1,722 | 71.56% |
| AMD240510P00160000 | 2024-04-24 3:42PM EDT | 2024-05-10 | 12.65 | 12.30 | 12.65 | +0.58 | +4.81% | 21 | 1,157 | 58.78% |
| AMD240517P00160000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 13.33 | 13.10 | 13.30 | +0.43 | +3.33% | 244 | 7,744 | 54.09% |
| AMD240524P00160000 | 2024-04-24 2:18PM EDT | 2024-05-24 | 14.53 | 14.00 | 14.25 | +1.43 | +10.92% | 21 | 379 | 52.93% |
| AMD240531P00160000 | 2024-04-24 2:15PM EDT | 2024-05-31 | 15.00 | 14.25 | 15.05 | +1.02 | +7.30% | 7 | 640 | 50.49% |
| AMD240621P00160000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 16.06 | 15.85 | 16.10 | +0.43 | +2.75% | 122 | 12,354 | 46.48% |
| AMD240719P00160000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 17.59 | 17.40 | 17.60 | +0.39 | +2.27% | 190 | 3,699 | 43.35% |
| AMD240816P00160000 | 2024-04-24 3:14PM EDT | 2024-08-16 | 19.80 | 19.50 | 19.65 | +0.72 | +3.77% | 51 | 3,736 | 43.76% |
| AMD240920P00160000 | 2024-04-24 2:18PM EDT | 2024-09-20 | 21.54 | 21.05 | 21.25 | +0.59 | +2.82% | 59 | 4,524 | 42.43% |
| AMD241018P00160000 | 2024-04-24 11:15AM EDT | 2024-10-18 | 22.37 | 22.20 | 22.50 | -0.04 | -0.18% | 142 | 1,612 | 41.90% |
| AMD241115P00160000 | 2024-04-24 9:34AM EDT | 2024-11-15 | 21.67 | 23.80 | 24.10 | -1.84 | -7.83% | 1 | 447 | 42.46% |
| AMD241220P00160000 | 2024-04-24 3:44PM EDT | 2024-12-20 | 25.25 | 24.95 | 25.30 | +0.30 | +1.20% | 65 | 1,381 | 41.69% |
| AMD250117P00160000 | 2024-04-24 1:14PM EDT | 2025-01-17 | 26.15 | 25.85 | 26.40 | +0.50 | +1.95% | 13 | 6,591 | 41.58% |
| AMD250321P00160000 | 2024-04-24 11:21AM EDT | 2025-03-21 | 28.10 | 27.85 | 28.25 | +0.50 | +1.81% | 6 | 1,469 | 40.63% |
| AMD250620P00160000 | 2024-04-24 10:16AM EDT | 2025-06-20 | 29.55 | 30.25 | 30.70 | -2.70 | -8.37% | 1 | 1,285 | 39.76% |
| AMD250815P00160000 | 2024-04-23 2:15PM EDT | 2025-08-15 | 31.24 | 31.10 | 32.95 | 0.00 | - | 1 | 159 | 40.63% |
| AMD251219P00160000 | 2024-04-19 11:47AM EDT | 2025-12-19 | 35.75 | 34.40 | 34.95 | 0.00 | - | 2 | 610 | 38.74% |
| AMD260116P00160000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 34.81 | 34.65 | 35.45 | 0.00 | - | 3 | 642 | 38.50% |
| AMD260618P00160000 | 2024-04-22 3:20PM EDT | 2026-06-18 | 39.09 | 37.10 | 38.10 | 0.00 | - | 5 | 15 | 37.58% |
| AMD261218P00160000 | 2024-04-23 3:13PM EDT | 2026-12-18 | 40.54 | 38.15 | 41.00 | 0.00 | - | 10 | 91 | 36.84% |
© 2024 Yahoo. Todos los derechos reservados.