Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:10AM EDT. Mercado abierto.
Golpe:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00240000 | 2024-04-25 12:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 562 | 256.25% |
| AMD240503C00240000 | 2024-04-24 3:07PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 255 | 98.44% |
| AMD240510C00240000 | 2024-04-25 2:36PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 111 | 78.13% |
| AMD240517C00240000 | 2024-04-26 9:53AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.07 | 0.00 | - | 10 | 8,046 | 68.36% |
| AMD240524C00240000 | 2024-04-23 9:35AM EDT | 2024-05-24 | 0.12 | 0.03 | 0.12 | 0.00 | - | 3 | 42 | 61.13% |
| AMD240531C00240000 | 2024-04-23 2:32PM EDT | 2024-05-31 | 0.13 | 0.02 | 0.42 | 0.00 | - | 42 | 43 | 63.09% |
| AMD240621C00240000 | 2024-04-26 9:37AM EDT | 2024-06-21 | 0.29 | 0.29 | 0.31 | -0.01 | -3.33% | 12 | 6,453 | 52.49% |
| AMD240816C00240000 | 2024-04-25 1:00PM EDT | 2024-08-16 | 1.30 | 1.33 | 1.38 | 0.00 | - | 106 | 823 | 49.22% |
| AMD240920C00240000 | 2024-04-26 9:37AM EDT | 2024-09-20 | 2.10 | 2.19 | 2.25 | -0.02 | -0.94% | 8 | 2,624 | 48.21% |
| AMD241018C00240000 | 2024-04-25 10:02AM EDT | 2024-10-18 | 2.54 | 2.91 | 2.97 | 0.00 | - | 3 | 615 | 47.50% |
| AMD241115C00240000 | 2024-04-24 3:55PM EDT | 2024-11-15 | 3.75 | 4.15 | 4.25 | 0.00 | - | 6 | 1,724 | 48.86% |
| AMD241220C00240000 | 2024-04-26 9:46AM EDT | 2024-12-20 | 5.20 | 5.25 | 5.35 | +0.10 | +1.96% | 1 | 469 | 48.49% |
| AMD250117C00240000 | 2024-04-24 2:59PM EDT | 2025-01-17 | 5.50 | 6.10 | 6.25 | 0.00 | - | 136 | 3,603 | 48.29% |
| AMD250321C00240000 | 2024-04-24 10:04AM EDT | 2025-03-21 | 8.60 | 8.25 | 9.35 | 0.00 | - | 9 | 57 | 50.24% |
| AMD250620C00240000 | 2024-04-25 9:47AM EDT | 2025-06-20 | 11.15 | 11.85 | 12.65 | 0.00 | - | 40 | 788 | 50.29% |
| AMD250815C00240000 | 2024-04-22 10:06AM EDT | 2025-08-15 | 11.71 | 13.15 | 15.05 | 0.00 | - | 7 | 192 | 51.00% |
| AMD251219C00240000 | 2024-04-24 2:26PM EDT | 2025-12-19 | 17.00 | 17.45 | 19.00 | 0.00 | - | 2 | 223 | 50.64% |
| AMD260116C00240000 | 2024-04-22 3:41PM EDT | 2026-01-16 | 16.96 | 17.15 | 20.15 | 0.00 | - | 5 | 493 | 50.96% |
| AMD260618C00240000 | 2024-04-23 1:14PM EDT | 2026-06-18 | 23.25 | 22.05 | 26.95 | 0.00 | - | 11 | 336 | 50.61% |
| AMD261218C00240000 | 2024-04-23 2:37PM EDT | 2026-12-18 | 28.80 | 29.20 | 30.80 | 0.00 | - | 2 | 180 | 51.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00240000 | 2024-03-08 2:37PM EDT | 2024-04-26 | 38.20 | 69.05 | 70.15 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240517P00240000 | 2024-04-05 9:51AM EDT | 2024-05-17 | 70.31 | 83.55 | 85.45 | 0.00 | - | 2 | 0 | 113.40% |
| AMD240621P00240000 | 2024-04-17 9:46AM EDT | 2024-06-21 | 77.24 | 84.15 | 85.70 | 0.00 | - | 1 | 0 | 74.67% |
| AMD240719P00240000 | 2024-04-15 2:40PM EDT | 2024-07-19 | 79.40 | 84.10 | 85.45 | 0.00 | - | 10 | 0 | 60.00% |
| AMD240816P00240000 | 2024-04-11 11:59AM EDT | 2024-08-16 | 71.80 | 84.25 | 85.85 | 0.00 | - | 1 | 0 | 53.87% |
| AMD240920P00240000 | 2024-04-16 11:32AM EDT | 2024-09-20 | 77.00 | 84.35 | 86.05 | 0.00 | - | 1 | 47 | 52.15% |
| AMD241018P00240000 | 2024-04-16 3:46PM EDT | 2024-10-18 | 77.60 | 84.90 | 86.20 | 0.00 | - | 22 | 35 | 48.46% |
| AMD241115P00240000 | 2024-03-08 3:40PM EDT | 2024-11-15 | 50.95 | 72.35 | 73.90 | 0.00 | - | 27 | 50 | 0.00% |
| AMD241220P00240000 | 2024-03-21 10:47AM EDT | 2024-12-20 | 67.97 | 93.40 | 94.60 | 0.00 | - | 1 | 181 | 62.98% |
| AMD250117P00240000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 89.30 | 85.50 | 87.10 | 0.00 | - | 2 | 274 | 42.26% |
| AMD250321P00240000 | 2024-04-19 11:38AM EDT | 2025-03-21 | 91.79 | 86.00 | 87.45 | 0.00 | - | 1 | 1 | 38.97% |
| AMD250620P00240000 | 2024-04-19 11:57AM EDT | 2025-06-20 | 93.67 | 86.50 | 88.85 | 0.00 | - | 1 | 62 | 37.64% |
| AMD251219P00240000 | 2024-04-24 9:34AM EDT | 2025-12-19 | 90.20 | 88.85 | 91.15 | 0.00 | - | 1 | 27 | 35.33% |
| AMD260116P00240000 | 2024-04-24 2:39PM EDT | 2026-01-16 | 93.70 | 88.20 | 92.95 | 0.00 | - | 2 | 169 | 37.26% |
| AMD260618P00240000 | 2024-04-04 10:34AM EDT | 2026-06-18 | 79.12 | 90.55 | 94.45 | 0.00 | - | 4 | 68 | 35.39% |
| AMD261218P00240000 | 2024-04-18 3:36PM EDT | 2026-12-18 | 95.30 | 92.05 | 96.10 | 0.00 | - | 14 | 4 | 33.73% |
© 2024 Yahoo. Todos los derechos reservados.