U.S. markets closed
F S&P 500
5,120.25 +38.00 (+0.75%) F Dow Jones
38,310.00 +22.00 (+0.06%) F Nasdaq
17,757.00 +189.50 (+1.08%) E-mini Russell 2000 Index Futur
1,985.90 -7.30 (-0.37%) Petróleo
83.94 +0.37 (+0.44%) Oro
2,341.30 -1.20 (-0.05%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00195000 | 2024-04-25 9:38AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,854 | 150.00% |
| AMD240503C00195000 | 2024-04-25 3:40PM EDT | 2024-05-03 | 0.18 | 0.16 | 0.17 | +0.01 | +5.88% | 79 | 1,993 | 79.49% |
| AMD240510C00195000 | 2024-04-25 3:44PM EDT | 2024-05-10 | 0.33 | 0.32 | 0.35 | 0.00 | - | 17 | 862 | 65.43% |
| AMD240517C00195000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 0.55 | 0.54 | 0.57 | +0.08 | +17.02% | 827 | 10,070 | 59.57% |
| AMD240524C00195000 | 2024-04-25 3:22PM EDT | 2024-05-24 | 0.91 | 0.84 | 0.89 | +0.11 | +13.75% | 53 | 552 | 57.18% |
| AMD240531C00195000 | 2024-04-25 2:27PM EDT | 2024-05-31 | 1.15 | 0.82 | 1.35 | +0.13 | +12.75% | 7 | 520 | 54.18% |
| AMD240621C00195000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 1.93 | 1.91 | 1.96 | +0.20 | +11.56% | 953 | 4,914 | 50.24% |
| AMD240719C00195000 | 2024-04-25 3:28PM EDT | 2024-07-19 | 3.45 | 3.15 | 3.25 | +0.55 | +18.97% | 208 | 1,943 | 48.41% |
| AMD240816C00195000 | 2024-04-25 2:00PM EDT | 2024-08-16 | 5.30 | 5.15 | 5.25 | +0.65 | +13.98% | 103 | 747 | 50.08% |
| AMD240920C00195000 | 2024-04-25 3:28PM EDT | 2024-09-20 | 7.35 | 7.00 | 7.15 | +0.80 | +12.21% | 56 | 4,142 | 49.77% |
| AMD241018C00195000 | 2024-04-25 2:24PM EDT | 2024-10-18 | 8.55 | 8.40 | 8.55 | +0.80 | +10.32% | 32 | 688 | 49.47% |
| AMD241115C00195000 | 2024-04-25 3:40PM EDT | 2024-11-15 | 10.52 | 10.45 | 10.65 | +0.67 | +6.80% | 73 | 666 | 50.84% |
| AMD241220C00195000 | 2024-04-25 11:55AM EDT | 2024-12-20 | 11.85 | 11.90 | 12.35 | +0.35 | +3.04% | 59 | 608 | 50.41% |
| AMD250117C00195000 | 2024-04-25 1:20PM EDT | 2025-01-17 | 13.45 | 13.40 | 13.70 | +0.95 | +7.60% | 11 | 2,411 | 50.59% |
| AMD250321C00195000 | 2024-04-24 3:42PM EDT | 2025-03-21 | 15.70 | 15.45 | 17.50 | 0.00 | - | 81 | 483 | 50.74% |
| AMD250620C00195000 | 2024-04-25 12:22PM EDT | 2025-06-20 | 20.44 | 19.75 | 21.45 | -0.06 | -0.29% | 20 | 432 | 51.31% |
| AMD250815C00195000 | 2024-04-19 2:29PM EDT | 2025-08-15 | 20.50 | 22.70 | 24.05 | 0.00 | - | 6 | 56 | 52.19% |
| AMD251219C00195000 | 2024-04-25 11:38AM EDT | 2025-12-19 | 27.60 | 26.70 | 29.20 | +2.96 | +12.01% | 1 | 757 | 52.23% |
| AMD260116C00195000 | 2024-04-25 2:05PM EDT | 2026-01-16 | 29.00 | 28.75 | 29.80 | +1.50 | +5.45% | 1 | 1,412 | 52.70% |
| AMD260618C00195000 | 2024-04-16 10:35AM EDT | 2026-06-18 | 40.20 | 32.85 | 34.55 | 0.00 | - | 1 | 22 | 52.21% |
| AMD261218C00195000 | 2024-04-25 3:39PM EDT | 2026-12-18 | 39.90 | 39.05 | 40.80 | +0.90 | +2.31% | 4 | 272 | 53.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00195000 | 2024-04-23 12:21PM EDT | 2024-04-26 | 41.79 | 40.75 | 41.60 | 0.00 | - | 4 | 0 | 256.84% |
| AMD240503P00195000 | 2024-04-23 1:55PM EDT | 2024-05-03 | 41.76 | 39.55 | 42.30 | 0.00 | - | 3 | 4 | 114.26% |
| AMD240510P00195000 | 2024-04-25 11:44AM EDT | 2024-05-10 | 42.88 | 40.35 | 42.75 | +1.13 | +2.71% | 1 | 33 | 64.55% |
| AMD240517P00195000 | 2024-04-25 3:17PM EDT | 2024-05-17 | 41.06 | 41.05 | 42.00 | +2.13 | +5.47% | 11 | 5,247 | 52.54% |
| AMD240524P00195000 | 2024-04-23 12:30PM EDT | 2024-05-24 | 42.33 | 41.40 | 42.55 | 0.00 | - | 1 | 50 | 55.13% |
| AMD240531P00195000 | 2024-04-22 2:44PM EDT | 2024-05-31 | 46.35 | 41.10 | 42.15 | 0.00 | - | 5 | 7 | 51.95% |
| AMD240621P00195000 | 2024-04-25 3:17PM EDT | 2024-06-21 | 41.84 | 41.90 | 42.70 | +1.98 | +4.97% | 4 | 2,929 | 46.47% |
| AMD240719P00195000 | 2024-04-25 9:43AM EDT | 2024-07-19 | 44.89 | 42.55 | 43.35 | -0.23 | -0.51% | 16 | 542 | 42.22% |
| AMD240816P00195000 | 2024-04-24 12:55PM EDT | 2024-08-16 | 44.65 | 43.80 | 44.50 | -1.35 | -2.93% | 6 | 501 | 42.07% |
| AMD240920P00195000 | 2024-04-23 12:36PM EDT | 2024-09-20 | 45.70 | 44.80 | 45.65 | 0.00 | - | 1 | 1,024 | 40.94% |
| AMD241018P00195000 | 2024-04-24 10:44AM EDT | 2024-10-18 | 47.51 | 45.60 | 46.35 | +1.40 | +3.04% | 4 | 232 | 39.73% |
| AMD241115P00195000 | 2024-04-23 10:55AM EDT | 2024-11-15 | 47.55 | 46.75 | 47.60 | 0.00 | - | 1 | 247 | 40.34% |
| AMD241220P00195000 | 2024-04-25 11:11AM EDT | 2024-12-20 | 48.75 | 47.50 | 48.65 | +2.42 | +5.22% | 1 | 317 | 39.81% |
| AMD250117P00195000 | 2024-04-23 2:29PM EDT | 2025-01-17 | 49.06 | 48.30 | 49.30 | 0.00 | - | 5 | 1,376 | 39.12% |
| AMD250321P00195000 | 2024-04-23 9:42AM EDT | 2025-03-21 | 51.50 | 48.35 | 52.10 | 0.00 | - | 6 | 87 | 40.58% |
| AMD250620P00195000 | 2024-04-25 1:52PM EDT | 2025-06-20 | 51.80 | 50.60 | 53.15 | -2.17 | -4.02% | 2 | 334 | 37.67% |
| AMD250815P00195000 | 2024-04-12 1:03PM EDT | 2025-08-15 | 49.65 | 52.45 | 56.00 | 0.00 | - | 4 | 23 | 39.69% |
| AMD251219P00195000 | 2024-03-11 2:11PM EDT | 2025-12-19 | 40.78 | 49.60 | 51.40 | 0.00 | - | 62 | 44 | 29.06% |
| AMD260116P00195000 | 2024-04-10 3:09PM EDT | 2026-01-16 | 51.95 | 55.80 | 57.20 | 0.00 | - | 2 | 211 | 36.07% |
| AMD260618P00195000 | 2024-04-19 2:32PM EDT | 2026-06-18 | 62.69 | 56.75 | 59.80 | 0.00 | - | 1 | 7 | 35.34% |
| AMD261218P00195000 | 2024-04-22 1:03PM EDT | 2026-12-18 | 65.85 | 60.55 | 62.35 | 0.00 | - | 1 | 128 | 34.42% |
© 2024 Yahoo. Todos los derechos reservados.