U.S. markets closed
F S&P 500
5,214.25 +0.50 (+0.01%) F Dow Jones
39,023.00 -4.00 (-0.01%) F Nasdaq
18,209.50 +10.00 (+0.05%) E-mini Russell 2000 Index Futur
2,073.40 -3.30 (-0.16%) Petróleo
78.25 -0.13 (-0.17%) Oro
2,322.10 -2.10 (-0.09%)
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:95.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00095000 | 2024-05-07 10:07AM EDT | 2024-05-10 | 60.29 | 58.90 | 61.25 | +4.89 | +8.83% | 1 | 38 | 316.80% |
| AMD240517C00095000 | 2024-05-07 12:43PM EDT | 2024-05-17 | 60.81 | 59.10 | 60.75 | +11.24 | +22.68% | 11 | 50 | 165.04% |
| AMD240524C00095000 | 2024-04-29 10:18AM EDT | 2024-05-24 | 64.68 | 59.15 | 60.90 | 0.00 | - | 1 | 1 | 131.06% |
| AMD240621C00095000 | 2024-05-07 12:43PM EDT | 2024-06-21 | 61.39 | 59.65 | 60.90 | +12.93 | +26.68% | 10 | 1,423 | 86.40% |
| AMD240719C00095000 | 2024-05-01 11:17AM EDT | 2024-07-19 | 50.53 | 60.20 | 61.40 | 0.00 | - | 1 | 20 | 75.59% |
| AMD240816C00095000 | 2024-04-19 9:37AM EDT | 2024-08-16 | 57.05 | 60.05 | 62.00 | 0.00 | - | 2 | 2 | 66.69% |
| AMD240920C00095000 | 2024-05-03 9:52AM EDT | 2024-09-20 | 56.75 | 61.75 | 62.80 | 0.00 | - | 1 | 647 | 67.24% |
| AMD241018C00095000 | 2024-04-23 1:31PM EDT | 2024-10-18 | 61.90 | 62.30 | 63.35 | 0.00 | - | 6 | 20 | 64.60% |
| AMD241115C00095000 | 2024-04-19 12:33PM EDT | 2024-11-15 | 59.16 | 63.10 | 64.35 | 0.00 | - | 6 | 13 | 64.42% |
| AMD241220C00095000 | 2024-05-03 10:09AM EDT | 2024-12-20 | 59.53 | 64.30 | 65.30 | 0.00 | - | 1 | 57 | 64.03% |
| AMD250117C00095000 | 2024-05-07 3:27PM EDT | 2025-01-17 | 65.05 | 65.10 | 65.80 | -1.20 | -1.81% | 4 | 2,964 | 63.01% |
| AMD250321C00095000 | 2024-04-30 9:52AM EDT | 2025-03-21 | 72.70 | 65.90 | 67.45 | 0.00 | - | 4 | 28 | 60.61% |
| AMD250620C00095000 | 2024-05-06 10:31AM EDT | 2025-06-20 | 70.50 | 68.65 | 69.70 | 0.00 | - | 1 | 328 | 60.52% |
| AMD250815C00095000 | 2024-05-01 10:34AM EDT | 2025-08-15 | 65.00 | 70.00 | 71.20 | 0.00 | - | 2 | 13 | 60.37% |
| AMD251219C00095000 | 2024-05-03 10:46AM EDT | 2025-12-19 | 69.90 | 73.05 | 73.95 | 0.00 | - | 1 | 290 | 59.87% |
| AMD260116C00095000 | 2024-05-03 10:46AM EDT | 2026-01-16 | 69.85 | 72.80 | 74.45 | 0.00 | - | 11 | 202 | 58.76% |
| AMD260618C00095000 | 2024-05-03 3:00PM EDT | 2026-06-18 | 74.20 | 75.25 | 78.90 | 0.00 | - | 31 | 44 | 58.99% |
| AMD261218C00095000 | 2024-05-01 3:38PM EDT | 2026-12-18 | 74.00 | 78.50 | 83.00 | 0.00 | - | 12 | 111 | 59.06% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00095000 | 2024-05-03 9:43AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 175.00% |
| AMD240517P00095000 | 2024-05-03 12:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 406 | 93.75% |
| AMD240524P00095000 | 2024-05-06 10:04AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.15 | 0.00 | - | 1 | 60 | 96.09% |
| AMD240531P00095000 | 2024-04-24 10:30AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 7 | 69.14% |
| AMD240607P00095000 | 2024-05-06 10:04AM EDT | 2024-06-07 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 11 | 64.45% |
| AMD240621P00095000 | 2024-05-07 12:20PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 18 | 10,437 | 57.03% |
| AMD240719P00095000 | 2024-05-06 2:06PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.16 | 0.00 | - | 7 | 512 | 50.39% |
| AMD240816P00095000 | 2024-05-06 12:23PM EDT | 2024-08-16 | 0.39 | 0.36 | 0.40 | +0.01 | +2.63% | 2 | 155 | 50.00% |
| AMD240920P00095000 | 2024-05-03 9:45AM EDT | 2024-09-20 | 0.87 | 0.61 | 0.66 | 0.00 | - | 16 | 5,287 | 47.27% |
| AMD241018P00095000 | 2024-05-07 1:21PM EDT | 2024-10-18 | 0.87 | 0.87 | 0.93 | -0.09 | -9.37% | 10 | 655 | 46.22% |
| AMD241115P00095000 | 2024-05-07 3:11PM EDT | 2024-11-15 | 1.34 | 1.31 | 1.37 | -0.05 | -3.60% | 2 | 394 | 46.63% |
| AMD241220P00095000 | 2024-05-07 11:11AM EDT | 2024-12-20 | 1.65 | 1.67 | 1.73 | -0.09 | -5.17% | 4 | 354 | 45.42% |
| AMD250117P00095000 | 2024-05-07 2:32PM EDT | 2025-01-17 | 1.99 | 1.96 | 2.04 | -0.11 | -5.24% | 2 | 7,073 | 44.74% |
| AMD250321P00095000 | 2024-05-06 3:56PM EDT | 2025-03-21 | 2.93 | 2.63 | 3.25 | 0.00 | - | 7 | 551 | 45.79% |
| AMD250620P00095000 | 2024-05-03 2:49PM EDT | 2025-06-20 | 4.55 | 3.95 | 4.10 | 0.00 | - | 9 | 1,149 | 43.48% |
| AMD250815P00095000 | 2024-04-30 3:26PM EDT | 2025-08-15 | 4.85 | 4.65 | 4.90 | 0.00 | - | 2 | 12 | 43.33% |
| AMD251219P00095000 | 2024-05-03 1:44PM EDT | 2025-12-19 | 6.95 | 6.20 | 6.40 | 0.00 | - | 2 | 1,999 | 42.38% |
| AMD260116P00095000 | 2024-05-07 1:49PM EDT | 2026-01-16 | 6.60 | 6.50 | 6.75 | -1.85 | -21.89% | 10 | 429 | 42.27% |
| AMD260618P00095000 | 2024-05-01 9:40AM EDT | 2026-06-18 | 9.35 | 8.05 | 8.40 | 0.00 | - | 1 | 188 | 41.35% |
| AMD261218P00095000 | 2024-05-01 12:28PM EDT | 2026-12-18 | 12.50 | 9.90 | 10.40 | 0.00 | - | 1 | 82 | 40.80% |
© 2024 Yahoo. Todos los derechos reservados.