U.S. markets open in 4 hours 11 minutes
F S&P 500
5,025.75 -23.25 (-0.46%) F Dow Jones
37,863.00 -144.00 (-0.38%) F Nasdaq
17,422.00 -125.25 (-0.71%) E-mini Russell 2000 Index Futur
1,946.10 -12.00 (-0.61%) Petróleo
83.21 +0.48 (+0.58%) Oro
2,399.40 +1.40 (+0.06%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00185000 | 2024-04-18 3:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 50.00% |
| AMD240426C00185000 | 2024-04-18 3:43PM EDT | 2024-04-26 | 0.12 | 0.00 | 0.00 | 0.00 | - | 951 | 0 | 25.00% |
| AMD240503C00185000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 0.93 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 25.00% |
| AMD240510C00185000 | 2024-04-18 3:36PM EDT | 2024-05-10 | 1.31 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| AMD240517C00185000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 1.74 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 12.50% |
| AMD240524C00185000 | 2024-04-18 2:21PM EDT | 2024-05-24 | 2.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMD240531C00185000 | 2024-04-18 3:56PM EDT | 2024-05-31 | 2.81 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AMD240621C00185000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 12.50% |
| AMD240719C00185000 | 2024-04-18 3:47PM EDT | 2024-07-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| AMD240816C00185000 | 2024-04-18 3:56PM EDT | 2024-08-16 | 8.07 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| AMD240920C00185000 | 2024-04-18 3:05PM EDT | 2024-09-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| AMD241018C00185000 | 2024-04-18 2:34PM EDT | 2024-10-18 | 11.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMD241115C00185000 | 2024-04-18 10:11AM EDT | 2024-11-15 | 14.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMD241220C00185000 | 2024-04-18 3:28PM EDT | 2024-12-20 | 15.68 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AMD250117C00185000 | 2024-04-18 11:58AM EDT | 2025-01-17 | 17.77 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| AMD250321C00185000 | 2024-04-17 2:12PM EDT | 2025-03-21 | 21.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AMD250620C00185000 | 2024-04-18 1:32PM EDT | 2025-06-20 | 23.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| AMD250815C00185000 | 2024-04-17 12:38PM EDT | 2025-08-15 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD251219C00185000 | 2024-04-17 12:45PM EDT | 2025-12-19 | 32.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD260116C00185000 | 2024-04-17 12:02PM EDT | 2026-01-16 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD260618C00185000 | 2024-04-09 12:51PM EDT | 2026-06-18 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD261218C00185000 | 2024-04-17 3:07PM EDT | 2026-12-18 | 44.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00185000 | 2024-04-18 3:06PM EDT | 2024-04-19 | 28.96 | 0.00 | 0.00 | 0.00 | - | 1,978 | 0 | 0.00% |
| AMD240426P00185000 | 2024-04-18 3:39PM EDT | 2024-04-26 | 30.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AMD240503P00185000 | 2024-04-18 3:40PM EDT | 2024-05-03 | 30.61 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMD240510P00185000 | 2024-04-18 1:59PM EDT | 2024-05-10 | 31.98 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD240517P00185000 | 2024-04-18 3:45PM EDT | 2024-05-17 | 31.21 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| AMD240524P00185000 | 2024-04-18 11:07AM EDT | 2024-05-24 | 30.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240531P00185000 | 2024-04-18 2:09PM EDT | 2024-05-31 | 32.88 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD240621P00185000 | 2024-04-18 3:45PM EDT | 2024-06-21 | 32.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMD240719P00185000 | 2024-04-18 3:36PM EDT | 2024-07-19 | 33.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMD240816P00185000 | 2024-04-18 12:11PM EDT | 2024-08-16 | 34.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240920P00185000 | 2024-04-18 9:38AM EDT | 2024-09-20 | 38.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00185000 | 2024-04-18 10:36AM EDT | 2024-10-18 | 37.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD241115P00185000 | 2024-04-12 12:03PM EDT | 2024-11-15 | 34.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220P00185000 | 2024-04-17 2:40PM EDT | 2024-12-20 | 39.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMD250117P00185000 | 2024-04-17 12:44PM EDT | 2025-01-17 | 40.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321P00185000 | 2024-04-17 2:02PM EDT | 2025-03-21 | 42.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00185000 | 2024-04-17 12:42PM EDT | 2025-06-20 | 44.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD250815P00185000 | 2024-04-12 12:05PM EDT | 2025-08-15 | 42.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AMD251219P00185000 | 2024-04-17 11:59AM EDT | 2025-12-19 | 47.25 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AMD260116P00185000 | 2024-04-15 11:15AM EDT | 2026-01-16 | 45.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMD260618P00185000 | 2024-04-08 3:00PM EDT | 2026-06-18 | 46.25 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| AMD261218P00185000 | 2024-04-18 1:19PM EDT | 2026-12-18 | 55.15 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.