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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00210000 | 2024-04-18 2:56PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 10,183 | 131.25% |
| AMD240426C00210000 | 2024-04-18 3:24PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 78 | 2,060 | 68.75% |
| AMD240503C00210000 | 2024-04-18 3:02PM EDT | 2024-05-03 | 0.17 | 0.16 | 0.19 | -0.07 | -29.17% | 130 | 1,290 | 69.34% |
| AMD240510C00210000 | 2024-04-18 2:48PM EDT | 2024-05-10 | 0.28 | 0.26 | 0.31 | -0.06 | -17.65% | 161 | 533 | 62.40% |
| AMD240517C00210000 | 2024-04-18 3:40PM EDT | 2024-05-17 | 0.42 | 0.40 | 0.43 | -0.10 | -19.23% | 487 | 9,673 | 58.30% |
| AMD240524C00210000 | 2024-04-18 2:03PM EDT | 2024-05-24 | 0.65 | 0.65 | 0.92 | -0.13 | -16.67% | 6 | 289 | 59.40% |
| AMD240531C00210000 | 2024-04-18 3:48PM EDT | 2024-05-31 | 0.83 | 0.74 | 1.06 | -0.12 | -12.63% | 8 | 83 | 56.08% |
| AMD240621C00210000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 1.37 | 1.39 | 1.44 | -0.18 | -11.61% | 311 | 6,137 | 51.21% |
| AMD240719C00210000 | 2024-04-18 3:58PM EDT | 2024-07-19 | 2.40 | 2.37 | 2.42 | -0.25 | -9.43% | 226 | 4,883 | 49.33% |
| AMD240816C00210000 | 2024-04-18 3:39PM EDT | 2024-08-16 | 3.95 | 3.95 | 4.05 | -0.35 | -8.14% | 28 | 2,011 | 50.49% |
| AMD240920C00210000 | 2024-04-18 1:50PM EDT | 2024-09-20 | 5.35 | 5.40 | 5.55 | -0.20 | -3.60% | 128 | 3,359 | 49.88% |
| AMD241018C00210000 | 2024-04-18 2:12PM EDT | 2024-10-18 | 6.50 | 6.65 | 6.80 | -0.60 | -8.45% | 31 | 816 | 49.63% |
| AMD241115C00210000 | 2024-04-17 3:33PM EDT | 2024-11-15 | 8.55 | 8.45 | 8.65 | -0.20 | -2.29% | 1 | 954 | 50.78% |
| AMD241220C00210000 | 2024-04-18 1:51PM EDT | 2024-12-20 | 9.80 | 9.95 | 10.15 | -0.58 | -5.59% | 27 | 945 | 50.48% |
| AMD250117C00210000 | 2024-04-18 3:43PM EDT | 2025-01-17 | 11.35 | 11.15 | 11.45 | -0.18 | -1.56% | 93 | 2,588 | 50.47% |
| AMD250321C00210000 | 2024-04-18 2:42PM EDT | 2025-03-21 | 13.95 | 13.10 | 14.30 | -2.60 | -15.71% | 35 | 342 | 51.03% |
| AMD250620C00210000 | 2024-04-18 1:18PM EDT | 2025-06-20 | 17.61 | 17.10 | 19.00 | -0.29 | -1.62% | 51 | 1,281 | 51.18% |
| AMD250815C00210000 | 2024-04-15 10:12AM EDT | 2025-08-15 | 23.60 | 19.05 | 21.30 | 0.00 | - | 1 | 209 | 51.20% |
| AMD251219C00210000 | 2024-04-18 3:36PM EDT | 2025-12-19 | 25.35 | 24.90 | 25.65 | +0.07 | +0.28% | 11 | 364 | 52.08% |
| AMD260116C00210000 | 2024-04-18 1:22PM EDT | 2026-01-16 | 25.50 | 25.35 | 26.55 | -0.50 | -1.92% | 2 | 1,217 | 51.76% |
| AMD260618C00210000 | 2024-04-17 3:59PM EDT | 2026-06-18 | 31.00 | 30.10 | 31.90 | 0.00 | - | 12 | 206 | 52.04% |
| AMD261218C00210000 | 2024-04-17 3:38PM EDT | 2026-12-18 | 38.00 | 36.80 | 38.30 | +0.45 | +1.20% | 2 | 402 | 53.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00210000 | 2024-04-18 3:05PM EDT | 2024-04-19 | 54.50 | 53.15 | 56.95 | -0.85 | -1.54% | 1,712 | 103 | 187.89% |
| AMD240426P00210000 | 2024-04-15 3:25PM EDT | 2024-04-26 | 49.23 | 53.90 | 56.05 | 0.00 | - | 8 | 0 | 79.30% |
| AMD240503P00210000 | 2024-04-15 3:20PM EDT | 2024-05-03 | 49.70 | 53.80 | 55.95 | 0.00 | - | 2 | 0 | 95.83% |
| AMD240510P00210000 | 2024-04-11 11:06AM EDT | 2024-05-10 | 40.35 | 54.30 | 55.55 | 0.00 | - | 18 | 0 | 72.07% |
| AMD240517P00210000 | 2024-04-18 11:50AM EDT | 2024-05-17 | 54.05 | 54.40 | 55.50 | -0.10 | -0.18% | 64 | 1,825 | 62.11% |
| AMD240621P00210000 | 2024-04-18 1:30PM EDT | 2024-06-21 | 56.00 | 55.05 | 55.90 | -0.26 | -0.46% | 20 | 1,378 | 47.05% |
| AMD240719P00210000 | 2024-04-18 10:17AM EDT | 2024-07-19 | 55.65 | 55.35 | 56.25 | -1.01 | -1.78% | 2 | 695 | 42.21% |
| AMD240816P00210000 | 2024-04-17 10:57AM EDT | 2024-08-16 | 52.17 | 56.10 | 57.05 | 0.00 | - | 4 | 853 | 41.77% |
| AMD240920P00210000 | 2024-04-15 9:38AM EDT | 2024-09-20 | 53.42 | 56.80 | 57.70 | 0.00 | - | 1 | 620 | 39.70% |
| AMD241018P00210000 | 2024-04-17 12:42PM EDT | 2024-10-18 | 57.29 | 57.50 | 58.30 | 0.00 | - | 12 | 175 | 38.81% |
| AMD241115P00210000 | 2024-04-17 3:59PM EDT | 2024-11-15 | 58.60 | 58.35 | 59.30 | -1.10 | -1.84% | 2 | 276 | 39.37% |
| AMD241220P00210000 | 2024-04-16 10:15AM EDT | 2024-12-20 | 53.96 | 59.00 | 60.10 | 0.00 | - | 3 | 236 | 38.69% |
| AMD250117P00210000 | 2024-04-17 3:28PM EDT | 2025-01-17 | 60.55 | 59.60 | 60.65 | 0.00 | - | 12 | 592 | 38.05% |
| AMD250321P00210000 | 2024-04-17 9:53AM EDT | 2025-03-21 | 56.83 | 59.95 | 63.85 | 0.00 | - | 100 | 106 | 41.00% |
| AMD250620P00210000 | 2024-04-12 2:12PM EDT | 2025-06-20 | 59.28 | 61.25 | 63.90 | 0.00 | - | 2 | 314 | 36.49% |
| AMD250815P00210000 | 2024-04-15 10:47AM EDT | 2025-08-15 | 60.60 | 63.20 | 65.35 | 0.00 | - | 1 | 22 | 36.67% |
| AMD251219P00210000 | 2024-04-17 12:24PM EDT | 2025-12-19 | 64.99 | 65.40 | 68.45 | 0.00 | - | 4 | 19 | 36.97% |
| AMD260116P00210000 | 2024-04-11 1:27PM EDT | 2026-01-16 | 58.87 | 65.90 | 67.60 | 0.00 | - | 2 | 239 | 35.02% |
| AMD260618P00210000 | 2024-04-05 12:52PM EDT | 2026-06-18 | 61.67 | 67.85 | 70.30 | 0.00 | - | 2 | 32 | 34.65% |
| AMD261218P00210000 | 2024-04-11 10:26AM EDT | 2026-12-18 | 65.00 | 70.80 | 73.20 | 0.00 | - | 1 | 47 | 34.24% |
© 2024 Yahoo. Todos los derechos reservados.