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:75.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00075000 | 2024-05-09 2:39PM EDT | 2024-05-17 | 77.25 | 74.95 | 77.35 | 0.00 | - | 1 | 15 | 267.97% |
| AMD240614C00075000 | 2024-05-07 9:32AM EDT | 2024-06-14 | 83.90 | 76.60 | 77.65 | 0.00 | - | - | 2 | 106.74% |
| AMD240621C00075000 | 2024-05-09 2:42PM EDT | 2024-06-21 | 77.65 | 76.95 | 78.10 | 0.00 | - | 1 | 1,618 | 116.11% |
| AMD240719C00075000 | 2024-05-01 1:58PM EDT | 2024-07-19 | 70.26 | 77.40 | 78.35 | 0.00 | - | 1 | 11 | 98.27% |
| AMD240920C00075000 | 2024-05-01 3:15PM EDT | 2024-09-20 | 74.68 | 78.25 | 79.15 | 0.00 | - | 1 | 45 | 81.86% |
| AMD241220C00075000 | 2024-05-01 9:46AM EDT | 2024-12-20 | 78.92 | 79.65 | 80.65 | 0.00 | - | 1 | 3 | 73.82% |
| AMD250117C00075000 | 2024-05-07 9:47AM EDT | 2025-01-17 | 85.20 | 80.10 | 81.20 | 0.00 | - | 1 | 2,455 | 72.61% |
| AMD250321C00075000 | 2024-05-03 12:15PM EDT | 2025-03-21 | 80.50 | 81.10 | 82.25 | 0.00 | - | 5 | 5 | 70.07% |
| AMD250620C00075000 | 2024-05-08 3:56PM EDT | 2025-06-20 | 85.25 | 81.95 | 84.10 | 0.00 | - | 100 | 142 | 67.18% |
| AMD250815C00075000 | 2024-05-01 9:46AM EDT | 2025-08-15 | 82.92 | 81.65 | 86.40 | 0.00 | - | - | 1 | 66.54% |
| AMD251219C00075000 | 2024-04-24 9:52AM EDT | 2025-12-19 | 91.80 | 85.50 | 87.15 | 0.00 | - | 1 | 166 | 65.83% |
| AMD260116C00075000 | 2024-05-09 12:10PM EDT | 2026-01-16 | 87.75 | 84.10 | 87.55 | 0.00 | - | 20 | 112 | 62.90% |
| AMD260618C00075000 | 2024-05-06 12:43PM EDT | 2026-06-18 | 92.52 | 86.50 | 90.45 | 0.00 | - | 1 | 15 | 62.87% |
| AMD261218C00075000 | 2024-05-06 12:43PM EDT | 2026-12-18 | 94.82 | 89.00 | 92.75 | 0.00 | - | 1 | 16 | 61.64% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00075000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 900 | 162.50% |
| AMD240621P00075000 | 2024-05-08 11:06AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 19,648 | 71.88% |
| AMD240719P00075000 | 2024-05-02 10:52AM EDT | 2024-07-19 | 0.07 | 0.02 | 0.04 | 0.00 | - | 10 | 191 | 59.77% |
| AMD240920P00075000 | 2024-05-07 11:04AM EDT | 2024-09-20 | 0.20 | 0.14 | 0.20 | 0.00 | - | 20 | 6,527 | 53.32% |
| AMD241220P00075000 | 2024-05-10 2:59PM EDT | 2024-12-20 | 0.53 | 0.52 | 0.60 | -0.05 | -8.62% | 2 | 124 | 50.24% |
| AMD250117P00075000 | 2024-05-10 11:11AM EDT | 2025-01-17 | 0.67 | 0.60 | 0.72 | +0.04 | +6.35% | 53 | 11,819 | 49.00% |
| AMD250321P00075000 | 2024-05-10 12:00PM EDT | 2025-03-21 | 1.04 | 0.58 | 1.24 | +0.11 | +11.83% | 28 | 148 | 48.98% |
| AMD250620P00075000 | 2024-05-02 10:22AM EDT | 2025-06-20 | 2.37 | 1.50 | 1.63 | 0.00 | - | 4 | 3,845 | 45.90% |
| AMD250815P00075000 | 2024-05-03 1:34PM EDT | 2025-08-15 | 2.12 | 0.79 | 2.10 | 0.00 | - | 1 | 169 | 45.78% |
| AMD251219P00075000 | 2024-05-08 3:18PM EDT | 2025-12-19 | 2.96 | 2.75 | 3.70 | 0.00 | - | 1 | 4,211 | 47.44% |
| AMD260116P00075000 | 2024-05-10 10:03AM EDT | 2026-01-16 | 2.95 | 2.94 | 3.10 | -0.17 | -5.45% | 1 | 1,919 | 44.02% |
| AMD260618P00075000 | 2024-05-10 2:06PM EDT | 2026-06-18 | 4.10 | 4.00 | 4.50 | -0.10 | -2.38% | 11 | 247 | 44.08% |
| AMD261218P00075000 | 2024-05-09 10:15AM EDT | 2026-12-18 | 5.45 | 5.20 | 5.45 | 0.00 | - | 10 | 180 | 42.21% |
© 2024 Yahoo. Todos los derechos reservados.