Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:38PM EDT. Mercado abierto.
Golpe:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00165000 | 2024-04-23 2:20PM EDT | 2024-04-26 | 0.18 | 0.17 | 0.18 | +0.06 | +50.00% | 8,603 | 9,801 | 44.73% |
| AMD240503C00165000 | 2024-04-23 2:20PM EDT | 2024-05-03 | 2.80 | 2.76 | 2.79 | +0.92 | +48.94% | 3,408 | 5,208 | 65.28% |
| AMD240510C00165000 | 2024-04-23 2:15PM EDT | 2024-05-10 | 3.55 | 3.55 | 3.65 | +1.03 | +40.87% | 273 | 1,494 | 58.11% |
| AMD240517C00165000 | 2024-04-23 2:20PM EDT | 2024-05-17 | 4.31 | 4.35 | 4.40 | +1.06 | +32.62% | 1,812 | 7,950 | 54.74% |
| AMD240524C00165000 | 2024-04-23 1:34PM EDT | 2024-05-24 | 5.21 | 5.30 | 5.45 | +1.10 | +26.76% | 65 | 395 | 54.39% |
| AMD240531C00165000 | 2024-04-23 1:58PM EDT | 2024-05-31 | 6.05 | 5.90 | 6.00 | +1.45 | +31.52% | 75 | 310 | 52.36% |
| AMD240621C00165000 | 2024-04-23 2:09PM EDT | 2024-06-21 | 7.90 | 7.75 | 7.85 | +1.75 | +28.46% | 217 | 7,475 | 50.02% |
| AMD240719C00165000 | 2024-04-23 2:12PM EDT | 2024-07-19 | 9.90 | 9.85 | 9.90 | +1.70 | +20.73% | 663 | 1,753 | 48.49% |
| AMD240816C00165000 | 2024-04-23 11:54AM EDT | 2024-08-16 | 12.43 | 12.55 | 12.65 | +1.76 | +16.49% | 85 | 1,050 | 50.17% |
| AMD240920C00165000 | 2024-04-23 2:05PM EDT | 2024-09-20 | 15.00 | 14.90 | 15.05 | +1.70 | +12.78% | 96 | 1,957 | 50.04% |
| AMD241018C00165000 | 2024-04-23 1:55PM EDT | 2024-10-18 | 16.80 | 16.65 | 16.75 | +2.34 | +16.18% | 11 | 228 | 50.11% |
| AMD241115C00165000 | 2024-04-23 12:03PM EDT | 2024-11-15 | 18.89 | 18.95 | 19.15 | +1.84 | +10.79% | 5 | 318 | 51.59% |
| AMD241220C00165000 | 2024-04-23 11:32AM EDT | 2024-12-20 | 20.65 | 20.90 | 21.00 | +1.68 | +8.86% | 40 | 637 | 51.54% |
| AMD250117C00165000 | 2024-04-23 2:01PM EDT | 2025-01-17 | 22.33 | 22.30 | 22.55 | +2.23 | +11.09% | 64 | 5,698 | 51.60% |
| AMD250321C00165000 | 2024-04-23 10:45AM EDT | 2025-03-21 | 25.16 | 24.35 | 25.80 | +1.56 | +6.61% | 21 | 48 | 51.01% |
| AMD250620C00165000 | 2024-04-23 9:33AM EDT | 2025-06-20 | 29.00 | 29.60 | 29.90 | +1.35 | +4.88% | 2 | 1,478 | 52.36% |
| AMD250815C00165000 | 2024-04-23 2:12PM EDT | 2025-08-15 | 32.35 | 31.85 | 32.50 | +3.57 | +12.40% | 265 | 19 | 52.71% |
| AMD251017C00165000 | 2024-04-22 9:57AM EDT | 2025-10-17 | 34.00 | 32.00 | 36.50 | 0.00 | - | 1 | 1 | 52.40% |
| AMD251219C00165000 | 2024-04-23 2:09PM EDT | 2025-12-19 | 37.91 | 36.40 | 39.45 | +1.91 | +5.31% | 5 | 266 | 54.38% |
| AMD260116C00165000 | 2024-04-22 12:04PM EDT | 2026-01-16 | 35.00 | 36.95 | 38.95 | 0.00 | - | 11 | 995 | 53.20% |
| AMD260618C00165000 | 2024-04-19 3:41PM EDT | 2026-06-18 | 39.29 | 41.70 | 45.45 | 0.00 | - | 8 | 40 | 54.26% |
| AMD261218C00165000 | 2024-04-23 12:10PM EDT | 2026-12-18 | 48.61 | 47.55 | 49.20 | +3.06 | +6.72% | 1 | 262 | 53.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00165000 | 2024-04-23 2:20PM EDT | 2024-04-26 | 12.13 | 11.95 | 12.05 | -4.74 | -28.10% | 270 | 2,963 | 48.15% |
| AMD240503P00165000 | 2024-04-23 1:32PM EDT | 2024-05-03 | 15.05 | 14.35 | 14.50 | -3.15 | -17.31% | 228 | 1,220 | 63.57% |
| AMD240510P00165000 | 2024-04-23 12:38PM EDT | 2024-05-10 | 15.29 | 15.05 | 15.20 | -3.13 | -16.99% | 51 | 1,119 | 55.80% |
| AMD240517P00165000 | 2024-04-23 2:21PM EDT | 2024-05-17 | 15.75 | 15.70 | 15.80 | -3.59 | -18.56% | 329 | 6,132 | 51.79% |
| AMD240524P00165000 | 2024-04-23 1:22PM EDT | 2024-05-24 | 16.90 | 16.45 | 16.60 | -2.67 | -13.64% | 49 | 388 | 50.51% |
| AMD240531P00165000 | 2024-04-23 2:03PM EDT | 2024-05-31 | 16.94 | 16.90 | 17.05 | -4.55 | -21.17% | 28 | 188 | 48.61% |
| AMD240621P00165000 | 2024-04-23 2:11PM EDT | 2024-06-21 | 18.32 | 18.30 | 18.50 | -3.58 | -16.35% | 192 | 5,272 | 45.41% |
| AMD240719P00165000 | 2024-04-23 2:06PM EDT | 2024-07-19 | 19.81 | 19.80 | 19.95 | -2.64 | -11.76% | 149 | 2,134 | 42.52% |
| AMD240816P00165000 | 2024-04-23 12:26PM EDT | 2024-08-16 | 22.00 | 21.80 | 21.95 | -3.00 | -12.00% | 78 | 1,649 | 42.99% |
| AMD240920P00165000 | 2024-04-23 1:10PM EDT | 2024-09-20 | 23.85 | 23.40 | 23.60 | -2.15 | -8.27% | 39 | 3,072 | 41.93% |
| AMD241018P00165000 | 2024-04-23 9:32AM EDT | 2024-10-18 | 25.10 | 24.55 | 24.70 | -2.80 | -10.04% | 1 | 651 | 41.11% |
| AMD241115P00165000 | 2024-04-22 3:47PM EDT | 2024-11-15 | 28.80 | 26.20 | 26.40 | 0.00 | - | 45 | 447 | 41.94% |
| AMD241220P00165000 | 2024-04-23 1:13PM EDT | 2024-12-20 | 27.80 | 27.40 | 27.60 | -1.66 | -5.63% | 20 | 845 | 41.21% |
| AMD250117P00165000 | 2024-04-23 2:12PM EDT | 2025-01-17 | 28.33 | 28.20 | 28.55 | -2.47 | -8.02% | 4 | 6,290 | 40.82% |
| AMD250321P00165000 | 2024-04-23 11:37AM EDT | 2025-03-21 | 30.55 | 30.20 | 31.00 | -1.60 | -4.98% | 49 | 851 | 40.96% |
| AMD250620P00165000 | 2024-04-22 2:21PM EDT | 2025-06-20 | 34.45 | 32.55 | 33.20 | 0.00 | - | 5 | 1,348 | 39.64% |
| AMD250815P00165000 | 2024-04-23 12:12PM EDT | 2025-08-15 | 34.15 | 33.10 | 34.60 | -3.00 | -8.08% | 8 | 139 | 39.26% |
| AMD251219P00165000 | 2024-04-17 11:28AM EDT | 2025-12-19 | 34.50 | 36.80 | 37.95 | 0.00 | - | 4 | 332 | 39.22% |
| AMD260116P00165000 | 2024-04-22 9:40AM EDT | 2026-01-16 | 39.95 | 36.50 | 37.70 | 0.00 | - | 10 | 643 | 38.03% |
| AMD260618P00165000 | 2024-04-10 2:59PM EDT | 2026-06-18 | 36.75 | 39.55 | 41.40 | 0.00 | - | 2 | 15 | 38.29% |
| AMD261218P00165000 | 2024-04-19 1:52PM EDT | 2026-12-18 | 44.60 | 41.90 | 43.10 | 0.00 | - | 174 | 199 | 36.23% |
© 2024 Yahoo. Todos los derechos reservados.