Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:38AM EDT. Mercado abierto.
Golpe:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00090000 | 2024-04-24 12:18PM EDT | 2024-04-26 | 61.33 | 67.65 | 68.15 | 0.00 | - | 1 | 5 | 549.22% |
| AMD240503C00090000 | 2024-04-24 12:54PM EDT | 2024-05-03 | 61.70 | 67.40 | 68.20 | 0.00 | - | 2 | 1 | 183.40% |
| AMD240517C00090000 | 2024-04-25 9:48AM EDT | 2024-05-17 | 61.98 | 67.75 | 68.40 | 0.00 | - | 2 | 40 | 125.88% |
| AMD240621C00090000 | 2024-04-25 2:17PM EDT | 2024-06-21 | 65.10 | 68.50 | 69.65 | 0.00 | - | 3 | 2,066 | 97.95% |
| AMD240719C00090000 | 2024-04-12 3:18PM EDT | 2024-07-19 | 74.50 | 68.45 | 69.45 | 0.00 | - | 1 | 333 | 78.59% |
| AMD240816C00090000 | 2024-02-22 2:10PM EDT | 2024-08-16 | 95.00 | 91.35 | 93.45 | 0.00 | - | 20 | 20 | 203.58% |
| AMD240920C00090000 | 2024-04-19 3:17PM EDT | 2024-09-20 | 59.87 | 69.85 | 71.25 | 0.00 | - | 1 | 200 | 72.71% |
| AMD241018C00090000 | 2024-04-19 3:17PM EDT | 2024-10-18 | 60.62 | 70.45 | 72.05 | 0.00 | - | 1 | 1 | 71.01% |
| AMD241115C00090000 | 2024-04-19 1:27PM EDT | 2024-11-15 | 64.15 | 71.90 | 73.05 | 0.00 | - | 2 | 7 | 72.36% |
| AMD241220C00090000 | 2024-04-18 9:42AM EDT | 2024-12-20 | 69.05 | 72.65 | 73.50 | 0.00 | - | 15 | 33 | 69.57% |
| AMD250117C00090000 | 2024-04-26 10:26AM EDT | 2025-01-17 | 73.17 | 73.10 | 73.95 | +4.80 | +7.02% | 6 | 3,332 | 67.69% |
| AMD250321C00090000 | 2024-04-15 12:15PM EDT | 2025-03-21 | 80.25 | 74.75 | 76.05 | 0.00 | - | 4 | 8 | 67.51% |
| AMD250620C00090000 | 2024-04-17 2:17PM EDT | 2025-06-20 | 75.65 | 76.20 | 79.00 | 0.00 | - | 1 | 123 | 66.21% |
| AMD250815C00090000 | 2024-04-25 3:06PM EDT | 2025-08-15 | 75.80 | 78.15 | 79.90 | 0.00 | - | 3 | 25 | 65.95% |
| AMD251219C00090000 | 2024-04-22 1:12PM EDT | 2025-12-19 | 72.91 | 81.25 | 82.55 | 0.00 | - | 1 | 530 | 65.19% |
| AMD260116C00090000 | 2024-04-24 2:43PM EDT | 2026-01-16 | 76.00 | 80.45 | 82.80 | 0.00 | - | 3 | 306 | 63.12% |
| AMD260618C00090000 | 2024-04-17 10:11AM EDT | 2026-06-18 | 88.80 | 84.25 | 85.85 | 0.00 | - | 1 | 15 | 63.27% |
| AMD261218C00090000 | 2024-04-19 12:11PM EDT | 2026-12-18 | 80.00 | 86.20 | 89.55 | 0.00 | - | 1 | 50 | 61.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00090000 | 2024-04-22 1:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 507 | 337.50% |
| AMD240503P00090000 | 2024-04-24 11:09AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 381 | 118.75% |
| AMD240510P00090000 | 2024-04-25 1:13PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 93.75% |
| AMD240517P00090000 | 2024-04-25 12:01PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.03 | 0.00 | - | 3 | 405 | 82.03% |
| AMD240621P00090000 | 2024-04-25 3:20PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.14 | 0.00 | - | 2 | 17,183 | 63.67% |
| AMD240719P00090000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 0.26 | 0.26 | 0.28 | -0.04 | -13.33% | 1 | 730 | 57.67% |
| AMD240816P00090000 | 2024-04-25 10:16AM EDT | 2024-08-16 | 0.59 | 0.48 | 0.54 | 0.00 | - | 80 | 103 | 55.66% |
| AMD240920P00090000 | 2024-04-25 3:33PM EDT | 2024-09-20 | 0.86 | 0.78 | 0.81 | 0.00 | - | 17 | 3,932 | 52.91% |
| AMD241018P00090000 | 2024-04-23 9:54AM EDT | 2024-10-18 | 1.05 | 1.03 | 1.08 | -0.18 | -14.63% | 1 | 123 | 51.47% |
| AMD241115P00090000 | 2024-04-26 9:39AM EDT | 2024-11-15 | 1.55 | 1.39 | 1.52 | +0.07 | +4.73% | 1 | 181 | 51.39% |
| AMD241220P00090000 | 2024-04-25 3:25PM EDT | 2024-12-20 | 1.81 | 1.59 | 1.86 | -0.05 | -2.69% | 1 | 357 | 50.40% |
| AMD250117P00090000 | 2024-04-26 9:52AM EDT | 2025-01-17 | 2.15 | 1.91 | 2.18 | -0.07 | -3.15% | 1 | 16,643 | 49.67% |
| AMD250321P00090000 | 2024-04-25 2:56PM EDT | 2025-03-21 | 2.96 | 2.70 | 2.79 | 0.00 | - | 8 | 212 | 47.80% |
| AMD250620P00090000 | 2024-04-23 11:29AM EDT | 2025-06-20 | 4.14 | 3.80 | 3.90 | 0.00 | - | 1,201 | 3,079 | 46.77% |
| AMD250815P00090000 | 2024-04-22 10:11AM EDT | 2025-08-15 | 5.40 | 4.40 | 4.55 | 0.00 | - | 1 | 102 | 46.17% |
| AMD251219P00090000 | 2024-04-24 2:47PM EDT | 2025-12-19 | 6.48 | 5.85 | 6.10 | 0.00 | - | 3 | 3,389 | 45.46% |
| AMD260116P00090000 | 2024-04-23 1:52PM EDT | 2026-01-16 | 6.55 | 6.10 | 6.40 | 0.00 | - | 2 | 1,346 | 45.22% |
| AMD260618P00090000 | 2024-04-24 9:39AM EDT | 2026-06-18 | 7.96 | 7.55 | 8.10 | 0.00 | - | 2 | 835 | 44.42% |
| AMD261218P00090000 | 2024-04-26 11:16AM EDT | 2026-12-18 | 9.00 | 9.05 | 9.50 | -1.22 | -11.94% | 3 | 102 | 42.71% |
© 2024 Yahoo. Todos los derechos reservados.