Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:52PM EDT. Mercado abierto.
Golpe:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00070000 | 2024-04-19 11:36AM EDT | 2024-04-19 | 79.70 | 78.50 | 78.65 | -7.61 | -8.72% | 3 | 43 | 714.84% |
| AMD240517C00070000 | 2024-04-19 11:37AM EDT | 2024-05-17 | 80.25 | 78.35 | 79.40 | -4.85 | -5.70% | 3 | 22 | 148.73% |
| AMD240621C00070000 | 2024-04-19 11:28AM EDT | 2024-06-21 | 80.36 | 78.90 | 79.55 | -8.19 | -9.25% | 2 | 1,009 | 109.23% |
| AMD240719C00070000 | 2024-04-17 2:46PM EDT | 2024-07-19 | 88.44 | 79.30 | 79.95 | 0.00 | - | 1 | 19 | 98.12% |
| AMD240920C00070000 | 2024-04-15 1:39PM EDT | 2024-09-20 | 91.15 | 80.10 | 80.90 | 0.00 | - | 2 | 80 | 85.13% |
| AMD241220C00070000 | 2024-03-13 10:21AM EDT | 2024-12-20 | 128.00 | 96.40 | 98.05 | 0.00 | - | 1 | 9 | 150.59% |
| AMD250117C00070000 | 2024-04-19 11:48AM EDT | 2025-01-17 | 83.76 | 81.85 | 82.90 | -5.16 | -5.80% | 2 | 1,467 | 76.04% |
| AMD250321C00070000 | 2024-04-19 11:48AM EDT | 2025-03-21 | 84.76 | 82.30 | 84.80 | -12.26 | -12.64% | 2 | 3 | 74.37% |
| AMD250620C00070000 | 2024-04-19 10:05AM EDT | 2025-06-20 | 89.14 | 83.40 | 86.85 | -9.95 | -10.04% | 1 | 63 | 72.33% |
| AMD250815C00070000 | 2024-02-16 11:09AM EDT | 2025-08-15 | 111.95 | 127.00 | 130.50 | 0.00 | - | 2 | 1 | 224.32% |
| AMD251219C00070000 | 2024-04-03 2:00PM EDT | 2025-12-19 | 119.50 | 87.50 | 88.05 | 0.00 | - | 1 | 110 | 68.83% |
| AMD260116C00070000 | 2024-04-19 12:21PM EDT | 2026-01-16 | 89.05 | 87.35 | 89.70 | -8.95 | -9.13% | 1 | 24 | 69.48% |
| AMD260618C00070000 | 2024-04-02 11:06AM EDT | 2026-06-18 | 116.05 | 89.60 | 91.50 | 0.00 | - | 23 | 23 | 67.56% |
| AMD261218C00070000 | 2024-04-12 11:55AM EDT | 2026-12-18 | 107.80 | 91.75 | 94.70 | 0.00 | - | 2 | 13 | 66.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00070000 | 2024-04-04 2:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,875 | 450.00% |
| AMD240517P00070000 | 2024-04-19 11:52AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 2,250 | 94.53% |
| AMD240621P00070000 | 2024-04-19 11:59AM EDT | 2024-06-21 | 0.06 | 0.06 | 0.08 | 0.00 | - | 1 | 15,972 | 72.85% |
| AMD240719P00070000 | 2024-04-18 12:23PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 1 | 894 | 64.94% |
| AMD240920P00070000 | 2024-04-18 2:45PM EDT | 2024-09-20 | 0.28 | 0.33 | 0.37 | 0.00 | - | 1 | 1,799 | 58.40% |
| AMD241220P00070000 | 2024-04-18 3:58PM EDT | 2024-12-20 | 0.69 | 0.67 | 0.93 | 0.00 | - | 180 | 322 | 53.69% |
| AMD250117P00070000 | 2024-04-19 12:17PM EDT | 2025-01-17 | 0.96 | 0.97 | 1.16 | +0.10 | +11.63% | 12 | 20,895 | 53.89% |
| AMD250321P00070000 | 2024-04-12 12:29PM EDT | 2025-03-21 | 1.00 | 0.00 | 3.25 | 0.00 | - | 2 | 15 | 53.38% |
| AMD250620P00070000 | 2024-04-05 1:51PM EDT | 2025-06-20 | 1.39 | 0.00 | 5.00 | 0.00 | - | 2 | 1,528 | 52.75% |
| AMD250815P00070000 | 2024-04-17 3:23PM EDT | 2025-08-15 | 1.95 | 0.82 | 2.49 | 0.00 | - | 1 | 20 | 49.55% |
| AMD251219P00070000 | 2024-04-19 9:42AM EDT | 2025-12-19 | 3.05 | 3.20 | 3.45 | +0.44 | +16.86% | 5 | 6,526 | 48.35% |
| AMD260116P00070000 | 2024-04-17 3:38PM EDT | 2026-01-16 | 3.10 | 3.45 | 3.55 | 0.00 | - | 8 | 790 | 47.68% |
| AMD260618P00070000 | 2024-04-04 3:47PM EDT | 2026-06-18 | 3.55 | 4.25 | 5.40 | 0.00 | - | 1 | 4 | 48.91% |
| AMD261218P00070000 | 2024-04-18 10:12AM EDT | 2026-12-18 | 5.30 | 5.30 | 5.55 | +0.30 | +6.00% | 2 | 401 | 44.49% |
© 2024 Yahoo. Todos los derechos reservados.