Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:25PM EDT. Mercado abierto.
Golpe:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00280000 | 2024-04-15 12:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 206.25% |
| AMD240503C00280000 | 2024-04-22 12:24PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 228 | 112.50% |
| AMD240510C00280000 | 2024-04-23 10:26AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 90.63% |
| AMD240517C00280000 | 2024-04-23 10:14AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 8,658 | 81.25% |
| AMD240524C00280000 | 2024-04-16 1:02PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.26 | 0.00 | - | - | 1 | 86.52% |
| AMD240621C00280000 | 2024-04-23 1:06PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | 0.00 | - | 22 | 1,279 | 60.16% |
| AMD240719C00280000 | 2024-04-23 2:23PM EDT | 2024-07-19 | 0.21 | 0.19 | 0.21 | 0.00 | - | 21 | 897 | 54.49% |
| AMD240816C00280000 | 2024-04-24 9:30AM EDT | 2024-08-16 | 0.48 | 0.40 | 0.43 | +0.05 | +11.63% | 5 | 451 | 52.44% |
| AMD240920C00280000 | 2024-04-24 9:53AM EDT | 2024-09-20 | 0.89 | 0.71 | 0.75 | +0.16 | +21.92% | 6 | 659 | 50.24% |
| AMD241018C00280000 | 2024-04-24 12:52PM EDT | 2024-10-18 | 1.05 | 1.05 | 1.09 | -0.03 | -2.78% | 1 | 810 | 49.52% |
| AMD241115C00280000 | 2024-04-22 10:42AM EDT | 2024-11-15 | 1.52 | 1.70 | 1.74 | 0.00 | - | 2 | 72 | 50.35% |
| AMD241220C00280000 | 2024-04-24 11:07AM EDT | 2024-12-20 | 2.20 | 2.21 | 2.35 | +0.16 | +7.84% | 1 | 1,027 | 49.81% |
| AMD250117C00280000 | 2024-04-24 11:17AM EDT | 2025-01-17 | 2.85 | 2.83 | 2.91 | -0.07 | -2.40% | 5 | 1,672 | 49.54% |
| AMD250321C00280000 | 2024-04-24 11:35AM EDT | 2025-03-21 | 4.50 | 4.35 | 4.50 | +0.20 | +4.65% | 53 | 408 | 49.82% |
| AMD250620C00280000 | 2024-04-24 12:30PM EDT | 2025-06-20 | 6.70 | 6.75 | 6.95 | +0.40 | +6.35% | 11 | 914 | 50.06% |
| AMD250815C00280000 | 2024-04-23 3:20PM EDT | 2025-08-15 | 8.55 | 7.70 | 8.45 | 0.00 | - | 4 | 155 | 50.07% |
| AMD251219C00280000 | 2024-04-17 3:34PM EDT | 2025-12-19 | 13.37 | 11.00 | 12.25 | 0.00 | - | 5 | 28 | 50.74% |
| AMD260116C00280000 | 2024-04-23 10:57AM EDT | 2026-01-16 | 12.74 | 12.50 | 14.10 | 0.00 | - | 1 | 93 | 51.17% |
| AMD260618C00280000 | 2024-03-26 11:24AM EDT | 2026-06-18 | 31.15 | 16.50 | 17.35 | 0.00 | - | 2 | 5 | 50.57% |
| AMD261218C00280000 | 2024-04-24 12:26PM EDT | 2026-12-18 | 21.74 | 21.50 | 22.35 | -0.66 | -2.95% | 3 | 77 | 51.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00280000 | 2024-03-27 2:49PM EDT | 2024-04-26 | 101.50 | 128.00 | 129.10 | 0.00 | - | 1 | 0 | 328.91% |
| AMD240510P00280000 | 2024-04-04 10:12AM EDT | 2024-05-10 | 101.00 | 127.90 | 128.90 | 0.00 | - | 2 | 0 | 130.27% |
| AMD240517P00280000 | 2024-04-04 3:06PM EDT | 2024-05-17 | 111.45 | 127.55 | 128.90 | 0.00 | - | 21 | 0 | 98.05% |
| AMD240621P00280000 | 2024-04-03 9:39AM EDT | 2024-06-21 | 100.20 | 127.75 | 128.55 | 0.00 | - | 4 | 0 | 57.03% |
| AMD240719P00280000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 99.37 | 124.25 | 125.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240816P00280000 | 2024-02-29 10:40AM EDT | 2024-08-16 | 98.90 | 97.95 | 100.60 | 0.00 | - | - | 3 | 0.00% |
| AMD240920P00280000 | 2024-03-12 9:45AM EDT | 2024-09-20 | 88.87 | 109.40 | 111.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00280000 | 2024-04-01 10:28AM EDT | 2024-10-18 | 97.68 | 127.50 | 128.95 | 0.00 | - | 4 | 0 | 47.49% |
| AMD241115P00280000 | 2024-03-18 9:57AM EDT | 2024-11-15 | 94.86 | 123.75 | 127.85 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241220P00280000 | 2024-03-06 11:59AM EDT | 2024-12-20 | 80.65 | 109.40 | 110.70 | 0.00 | - | 7 | 33 | 0.00% |
| AMD250117P00280000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 130.50 | 127.45 | 129.00 | 0.00 | - | 4 | 0 | 39.06% |
| AMD250620P00280000 | 2024-02-02 12:33PM EDT | 2025-06-20 | 106.79 | 88.05 | 90.60 | 0.00 | - | 15 | 32 | 0.00% |
| AMD251219P00280000 | 2024-03-08 12:24PM EDT | 2025-12-19 | 90.50 | 113.10 | 116.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00280000 | 2024-03-19 9:40AM EDT | 2026-01-16 | 106.68 | 125.50 | 127.10 | 0.00 | - | 1 | 42 | 0.00% |
| AMD261218P00280000 | 2024-03-19 3:40PM EDT | 2026-12-18 | 112.43 | 126.65 | 131.00 | 0.00 | - | 4 | 5 | 26.23% |
© 2024 Yahoo. Todos los derechos reservados.