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:200.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00200000 | 2024-05-01 3:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 1,337 | 14,961 | 115.63% |
| AMD240510C00200000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.32 | -96.97% | 2,952 | 4,574 | 70.31% |
| AMD240517C00200000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.55 | -94.83% | 23,658 | 37,534 | 58.98% |
| AMD240524C00200000 | 2024-05-01 3:30PM EDT | 2024-05-24 | 0.08 | 0.09 | 0.13 | -0.91 | -91.92% | 462 | 967 | 57.03% |
| AMD240531C00200000 | 2024-05-01 3:40PM EDT | 2024-05-31 | 0.15 | 0.12 | 0.20 | -1.00 | -86.96% | 595 | 898 | 52.83% |
| AMD240607C00200000 | 2024-05-01 3:45PM EDT | 2024-06-07 | 0.23 | 0.19 | 0.24 | -1.34 | -85.35% | 278 | 127 | 50.78% |
| AMD240621C00200000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.40 | 0.39 | 0.41 | -1.70 | -80.95% | 5,594 | 17,181 | 47.51% |
| AMD240719C00200000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 1.02 | 0.99 | 1.03 | -2.48 | -70.86% | 6,921 | 11,627 | 46.02% |
| AMD240816C00200000 | 2024-05-01 3:40PM EDT | 2024-08-16 | 2.20 | 2.15 | 2.71 | -3.60 | -62.07% | 1,808 | 3,898 | 50.77% |
| AMD240920C00200000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 3.42 | 3.40 | 3.50 | -4.13 | -54.70% | 1,035 | 4,264 | 47.72% |
| AMD241018C00200000 | 2024-05-01 3:12PM EDT | 2024-10-18 | 4.94 | 4.35 | 4.50 | -4.41 | -47.17% | 117 | 1,856 | 47.41% |
| AMD241115C00200000 | 2024-05-01 3:29PM EDT | 2024-11-15 | 6.20 | 5.95 | 6.15 | -5.56 | -47.28% | 202 | 1,611 | 49.21% |
| AMD241220C00200000 | 2024-05-01 3:53PM EDT | 2024-12-20 | 7.27 | 7.30 | 7.50 | -5.58 | -43.42% | 480 | 2,794 | 49.06% |
| AMD250117C00200000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 8.30 | 8.30 | 8.40 | -5.78 | -41.05% | 1,504 | 11,401 | 48.59% |
| AMD250321C00200000 | 2024-05-01 3:13PM EDT | 2025-03-21 | 12.00 | 10.80 | 11.25 | -5.85 | -32.77% | 686 | 663 | 49.64% |
| AMD250620C00200000 | 2024-05-01 3:39PM EDT | 2025-06-20 | 15.00 | 13.90 | 14.95 | -7.10 | -32.13% | 81 | 5,034 | 50.40% |
| AMD250815C00200000 | 2024-05-01 1:16PM EDT | 2025-08-15 | 17.00 | 15.65 | 17.10 | -6.20 | -26.72% | 13 | 258 | 50.76% |
| AMD251219C00200000 | 2024-05-01 3:54PM EDT | 2025-12-19 | 21.10 | 20.35 | 22.05 | -9.02 | -29.95% | 55 | 5,980 | 50.80% |
| AMD260116C00200000 | 2024-05-01 3:16PM EDT | 2026-01-16 | 23.90 | 21.00 | 22.60 | -6.60 | -21.64% | 92 | 2,705 | 50.46% |
| AMD260618C00200000 | 2024-05-01 2:45PM EDT | 2026-06-18 | 27.37 | 27.00 | 27.65 | -9.08 | -24.91% | 50 | 163 | 51.85% |
| AMD261218C00200000 | 2024-05-01 3:31PM EDT | 2026-12-18 | 33.00 | 31.70 | 33.30 | -9.32 | -22.02% | 87 | 707 | 52.19% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503P00200000 | 2024-05-01 3:49PM EDT | 2024-05-03 | 54.85 | 55.45 | 56.80 | +14.85 | +37.12% | 9 | 2 | 196.48% |
| AMD240510P00200000 | 2024-04-23 10:09AM EDT | 2024-05-10 | 52.60 | 54.75 | 56.80 | +4.40 | +9.13% | 1 | 0 | 79.30% |
| AMD240517P00200000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 54.61 | 54.80 | 56.35 | +13.61 | +33.20% | 20,933 | 2,329 | 89.80% |
| AMD240524P00200000 | 2024-05-01 3:21PM EDT | 2024-05-24 | 51.20 | 55.30 | 56.95 | +4.89 | +10.56% | 17 | 7 | 69.48% |
| AMD240531P00200000 | 2024-05-01 3:56PM EDT | 2024-05-31 | 54.95 | 55.30 | 56.95 | +15.45 | +39.11% | 27 | 8 | 61.13% |
| AMD240607P00200000 | 2024-04-29 2:51PM EDT | 2024-06-07 | 41.07 | 54.50 | 57.00 | 0.00 | - | 1 | 2 | 70.09% |
| AMD240621P00200000 | 2024-05-01 2:42PM EDT | 2024-06-21 | 53.19 | 55.45 | 56.50 | +11.19 | +26.64% | 61 | 2,392 | 53.66% |
| AMD240719P00200000 | 2024-05-01 3:15PM EDT | 2024-07-19 | 52.17 | 55.10 | 56.60 | +8.48 | +19.41% | 52 | 798 | 44.41% |
| AMD240816P00200000 | 2024-05-01 3:15PM EDT | 2024-08-16 | 52.67 | 55.85 | 56.65 | +9.17 | +21.08% | 33 | 855 | 38.70% |
| AMD240920P00200000 | 2024-05-01 12:54PM EDT | 2024-09-20 | 57.00 | 55.85 | 57.00 | +12.23 | +27.32% | 19 | 627 | 36.17% |
| AMD241018P00200000 | 2024-05-01 2:28PM EDT | 2024-10-18 | 56.70 | 56.75 | 57.80 | +10.55 | +22.86% | 23 | 198 | 37.44% |
| AMD241115P00200000 | 2024-05-01 11:08AM EDT | 2024-11-15 | 57.37 | 57.50 | 58.25 | +10.59 | +22.64% | 6 | 195 | 36.66% |
| AMD241220P00200000 | 2024-05-01 1:05PM EDT | 2024-12-20 | 59.07 | 58.10 | 58.85 | +10.93 | +22.70% | 9 | 512 | 36.03% |
| AMD250117P00200000 | 2024-05-01 1:37PM EDT | 2025-01-17 | 55.22 | 58.10 | 59.60 | +6.35 | +12.99% | 28 | 3,474 | 36.46% |
| AMD250321P00200000 | 2024-05-01 11:10AM EDT | 2025-03-21 | 58.90 | 59.70 | 62.30 | +8.53 | +16.93% | 5 | 108 | 39.54% |
| AMD250620P00200000 | 2024-05-01 1:44PM EDT | 2025-06-20 | 61.59 | 59.50 | 62.15 | +7.69 | +14.27% | 3 | 487 | 34.64% |
| AMD250815P00200000 | 2024-04-30 3:22PM EDT | 2025-08-15 | 54.00 | 61.75 | 65.00 | 0.00 | - | 1 | 48 | 37.80% |
| AMD251219P00200000 | 2024-04-19 11:54AM EDT | 2025-12-19 | 62.70 | 63.60 | 65.80 | 0.00 | - | 1 | 492 | 34.84% |
| AMD260116P00200000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 62.32 | 64.15 | 65.90 | +3.65 | +6.22% | 3 | 528 | 34.21% |
| AMD260618P00200000 | 2024-04-22 12:53PM EDT | 2026-06-18 | 66.10 | 65.95 | 68.10 | 0.00 | - | 2 | 54 | 33.58% |
| AMD261218P00200000 | 2024-04-22 3:33PM EDT | 2026-12-18 | 69.00 | 67.80 | 71.70 | +1.50 | +2.22% | 3 | 54 | 34.35% |
© 2024 Yahoo. Todos los derechos reservados.