Mercados españoles cerrados
S&P 500
5.457,88 +26,28 (+0,48%) Nasdaq
17.776,15 +87,27 (+0,49%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0730 +0,0021 (+0,19%) Petróleo Brent
83,56 +0,94 (+1,14%) Bitcoin EUR
61.173,62 -913,93 (-1,47%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:30PM EDT. Mercado abierto.
Opciones de comprapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240628C00075000 | 2024-06-14 1:06PM EDT | 75.00 | 84.05 | 81.10 | 81.50 | 0.00 | - | 1 | 11 | 0.00% |
| AMD240628C00080000 | 2024-06-10 1:34PM EDT | 80.00 | 81.35 | 76.20 | 76.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMD240628C00090000 | 2024-06-14 1:47PM EDT | 90.00 | 69.78 | 66.20 | 66.55 | 0.00 | - | - | 1 | 0.00% |
| AMD240628C00095000 | 2024-05-24 11:28AM EDT | 95.00 | 72.40 | 61.20 | 61.55 | 0.00 | - | 3 | 3 | 0.00% |
| AMD240628C00100000 | 2024-06-14 12:38PM EDT | 100.00 | 56.45 | 56.20 | 56.50 | -2.26 | -3.85% | 1 | 48 | 0.00% |
| AMD240628C00105000 | 2024-05-20 1:47PM EDT | 105.00 | 62.45 | 51.25 | 51.60 | 0.00 | - | - | 1 | 0.00% |
| AMD240628C00110000 | 2024-06-17 10:27AM EDT | 110.00 | 45.00 | 46.45 | 46.80 | -5.91 | -11.61% | 1 | 11 | 0.00% |
| AMD240628C00115000 | 2024-06-13 11:33AM EDT | 115.00 | 44.07 | 41.35 | 41.65 | 0.00 | - | 1 | 3 | 0.00% |
| AMD240628C00120000 | 2024-06-07 3:55PM EDT | 120.00 | 48.35 | 36.30 | 36.60 | 0.00 | - | 10 | 29 | 0.00% |
| AMD240628C00125000 | 2024-06-17 10:25AM EDT | 125.00 | 30.20 | 31.25 | 31.65 | -4.25 | -12.34% | 2 | 13 | 0.00% |
| AMD240628C00130000 | 2024-06-17 10:48AM EDT | 130.00 | 24.84 | 26.50 | 26.65 | -4.54 | -15.45% | 1 | 37 | 0.00% |
| AMD240628C00135000 | 2024-06-17 11:30AM EDT | 135.00 | 22.00 | 21.50 | 21.90 | -2.67 | -10.82% | 13 | 53 | 0.00% |
| AMD240628C00140000 | 2024-06-17 11:58AM EDT | 140.00 | 16.65 | 16.85 | 16.95 | -3.70 | -18.18% | 99 | 175 | 0.00% |
| AMD240628C00145000 | 2024-06-17 11:42AM EDT | 145.00 | 12.50 | 12.30 | 12.45 | -2.55 | -16.94% | 48 | 820 | 34.52% |
| AMD240628C00150000 | 2024-06-17 12:07PM EDT | 150.00 | 8.25 | 8.40 | 8.60 | -2.63 | -24.17% | 551 | 2,949 | 37.96% |
| AMD240628C00152500 | 2024-06-17 12:12PM EDT | 152.50 | 6.80 | 6.90 | 7.00 | -2.28 | -25.11% | 1,353 | 176 | 39.27% |
| AMD240628C00155000 | 2024-06-17 12:13PM EDT | 155.00 | 5.40 | 5.40 | 5.45 | -1.85 | -25.52% | 4,195 | 1,952 | 38.84% |
| AMD240628C00157500 | 2024-06-17 12:13PM EDT | 157.50 | 4.18 | 4.15 | 4.20 | -1.92 | -31.48% | 3,301 | 532 | 39.14% |
| AMD240628C00160000 | 2024-06-17 12:15PM EDT | 160.00 | 3.15 | 3.15 | 3.20 | -1.75 | -35.71% | 9,749 | 3,324 | 39.67% |
| AMD240628C00162500 | 2024-06-17 12:14PM EDT | 162.50 | 2.34 | 2.35 | 2.38 | -1.46 | -38.12% | 1,694 | 983 | 40.02% |
| AMD240628C00165000 | 2024-06-17 12:12PM EDT | 165.00 | 1.75 | 1.70 | 1.73 | -1.16 | -39.86% | 3,701 | 3,215 | 40.26% |
| AMD240628C00167500 | 2024-06-17 12:13PM EDT | 167.50 | 1.28 | 1.28 | 1.30 | -0.82 | -39.05% | 755 | 1,051 | 41.31% |
| AMD240628C00170000 | 2024-06-17 12:15PM EDT | 170.00 | 0.90 | 0.90 | 0.92 | -0.72 | -43.90% | 2,619 | 6,438 | 41.55% |
| AMD240628C00172500 | 2024-06-17 12:13PM EDT | 172.50 | 0.68 | 0.65 | 0.69 | -0.47 | -40.87% | 1,110 | 681 | 42.70% |
| AMD240628C00175000 | 2024-06-17 12:12PM EDT | 175.00 | 0.48 | 0.48 | 0.50 | -0.38 | -44.19% | 735 | 5,511 | 43.41% |
| AMD240628C00177500 | 2024-06-17 11:55AM EDT | 177.50 | 0.36 | 0.36 | 0.38 | -0.27 | -42.86% | 48 | 289 | 44.63% |
| AMD240628C00180000 | 2024-06-17 12:14PM EDT | 180.00 | 0.28 | 0.26 | 0.28 | -0.20 | -43.48% | 1,058 | 3,410 | 45.51% |
| AMD240628C00182500 | 2024-06-17 12:10PM EDT | 182.50 | 0.19 | 0.20 | 0.22 | -0.15 | -44.12% | 68 | 407 | 46.88% |
| AMD240628C00185000 | 2024-06-17 12:08PM EDT | 185.00 | 0.17 | 0.15 | 0.16 | -0.10 | -37.04% | 168 | 2,035 | 47.56% |
| AMD240628C00187500 | 2024-06-17 12:00PM EDT | 187.50 | 0.12 | 0.12 | 0.14 | -0.08 | -40.00% | 153 | 201 | 49.61% |
| AMD240628C00190000 | 2024-06-17 12:12PM EDT | 190.00 | 0.10 | 0.10 | 0.11 | -0.07 | -38.89% | 151 | 3,057 | 50.39% |
| AMD240628C00192500 | 2024-06-17 11:38AM EDT | 192.50 | 0.10 | 0.08 | 0.09 | -0.04 | -28.57% | 7 | 113 | 51.66% |
| AMD240628C00195000 | 2024-06-17 11:57AM EDT | 195.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 83 | 2,367 | 53.52% |
| AMD240628C00200000 | 2024-06-17 11:50AM EDT | 200.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 653 | 3,849 | 56.45% |
| AMD240628C00205000 | 2024-06-17 11:39AM EDT | 205.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 24 | 489 | 59.96% |
| AMD240628C00210000 | 2024-06-17 10:14AM EDT | 210.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 5 | 300 | 62.89% |
| AMD240628C00215000 | 2024-06-17 11:47AM EDT | 215.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 202 | 354 | 68.36% |
| AMD240628C00220000 | 2024-06-13 10:13AM EDT | 220.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 256 | 69.14% |
| AMD240628C00225000 | 2024-06-17 11:47AM EDT | 225.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 202 | 232 | 73.05% |
| AMD240628C00230000 | 2024-06-13 10:17AM EDT | 230.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 59 | 76.95% |
| AMD240628C00235000 | 2024-06-07 2:54PM EDT | 235.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 20 | 49 | 76.56% |
| AMD240628C00240000 | 2024-06-17 10:14AM EDT | 240.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 26 | 172 | 82.81% |
| AMD240628C00245000 | 2024-06-17 11:41AM EDT | 245.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 24 | 15 | 84.38% |
| AMD240628C00250000 | 2024-06-13 10:18AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 557 | 79.69% |
| AMD240628C00255000 | 2024-06-03 10:14AM EDT | 255.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 82.81% |
| AMD240628C00260000 | 2024-06-10 9:30AM EDT | 260.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 85.94% |
| AMD240628C00265000 | 2024-06-14 9:56AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 51 | 87.50% |
| AMD240628C00270000 | 2024-06-06 2:53PM EDT | 270.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 90.63% |
| AMD240628C00280000 | 2024-06-13 12:30PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 96.88% |
| AMD240628C00285000 | 2024-06-13 12:13PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 101 | 98.44% |
| AMD240628C00295000 | 2024-06-10 11:26AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 90 | 106.25% |
Opciones de ventapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240628P00090000 | 2024-05-29 10:09AM EDT | 90.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 96.88% |
| AMD240628P00095000 | 2024-05-21 9:30AM EDT | 95.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 87.50% |
| AMD240628P00100000 | 2024-06-17 11:13AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 87 | 81.25% |
| AMD240628P00105000 | 2024-06-17 12:01PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 52 | 71.88% |
| AMD240628P00110000 | 2024-06-17 10:46AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 26 | 68.75% |
| AMD240628P00115000 | 2024-06-13 3:37PM EDT | 115.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 71 | 63.28% |
| AMD240628P00120000 | 2024-06-17 11:35AM EDT | 120.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 50 | 257 | 58.20% |
| AMD240628P00125000 | 2024-06-17 11:03AM EDT | 125.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 142 | 377 | 53.91% |
| AMD240628P00130000 | 2024-06-17 12:00PM EDT | 130.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 262 | 1,155 | 50.20% |
| AMD240628P00135000 | 2024-06-17 11:58AM EDT | 135.00 | 0.17 | 0.17 | 0.18 | +0.03 | +21.43% | 622 | 1,243 | 46.48% |
| AMD240628P00140000 | 2024-06-17 12:09PM EDT | 140.00 | 0.40 | 0.38 | 0.39 | +0.12 | +42.86% | 875 | 2,406 | 43.75% |
| AMD240628P00145000 | 2024-06-17 12:11PM EDT | 145.00 | 0.94 | 0.90 | 0.90 | +0.32 | +51.61% | 8,588 | 4,150 | 42.31% |
| AMD240628P00150000 | 2024-06-17 12:13PM EDT | 150.00 | 1.97 | 1.97 | 1.99 | +0.62 | +45.93% | 5,506 | 4,870 | 42.14% |
| AMD240628P00152500 | 2024-06-17 12:12PM EDT | 152.50 | 2.90 | 2.82 | 2.84 | +0.83 | +40.10% | 1,558 | 757 | 42.46% |
| AMD240628P00155000 | 2024-06-17 12:10PM EDT | 155.00 | 3.92 | 3.85 | 3.95 | +1.20 | +44.12% | 2,582 | 2,545 | 43.26% |
| AMD240628P00157500 | 2024-06-17 12:06PM EDT | 157.50 | 5.31 | 5.15 | 5.20 | +1.46 | +37.92% | 707 | 1,222 | 43.46% |
| AMD240628P00160000 | 2024-06-17 12:13PM EDT | 160.00 | 6.57 | 6.65 | 6.75 | +1.52 | +30.10% | 571 | 2,676 | 44.53% |
| AMD240628P00162500 | 2024-06-17 11:34AM EDT | 162.50 | 8.00 | 8.15 | 8.30 | +1.45 | +22.14% | 59 | 415 | 43.95% |
| AMD240628P00165000 | 2024-06-17 10:59AM EDT | 165.00 | 11.00 | 10.15 | 10.45 | +2.70 | +32.53% | 68 | 1,212 | 47.68% |
| AMD240628P00167500 | 2024-06-17 11:20AM EDT | 167.50 | 12.45 | 12.15 | 12.35 | +2.37 | +23.51% | 54 | 402 | 47.68% |
| AMD240628P00170000 | 2024-06-17 11:21AM EDT | 170.00 | 14.00 | 14.40 | 14.55 | +1.95 | +16.18% | 63 | 791 | 49.93% |
| AMD240628P00172500 | 2024-06-17 12:12PM EDT | 172.50 | 16.71 | 16.60 | 16.85 | +2.63 | +18.68% | 7 | 75 | 50.90% |
| AMD240628P00175000 | 2024-06-17 11:09AM EDT | 175.00 | 19.10 | 18.95 | 19.35 | +2.90 | +17.90% | 8 | 226 | 54.74% |
| AMD240628P00180000 | 2024-06-14 2:58PM EDT | 180.00 | 20.63 | 23.60 | 23.95 | 0.00 | - | 7 | 2,216 | 57.28% |
| AMD240628P00182500 | 2024-06-10 11:00AM EDT | 182.50 | 17.95 | 26.25 | 26.55 | 0.00 | - | - | 1 | 63.87% |
| AMD240628P00185000 | 2024-06-17 11:54AM EDT | 185.00 | 28.80 | 28.60 | 28.85 | +2.84 | +10.94% | 2 | 3,354 | 64.31% |
| AMD240628P00190000 | 2024-06-12 3:42PM EDT | 190.00 | 31.25 | 33.75 | 34.05 | 0.00 | - | 2 | 186 | 75.78% |
| AMD240628P00195000 | 2024-06-10 2:23PM EDT | 195.00 | 34.59 | 38.60 | 38.90 | 0.00 | - | 10 | 0 | 79.74% |
| AMD240628P00200000 | 2024-06-17 9:41AM EDT | 200.00 | 44.25 | 43.70 | 44.00 | +4.25 | +10.63% | 5 | 11 | 89.11% |
| AMD240628P00205000 | 2024-06-05 3:23PM EDT | 205.00 | 39.05 | 48.70 | 49.00 | 0.00 | - | 3 | 0 | 95.85% |
| AMD240628P00210000 | 2024-06-13 2:36PM EDT | 210.00 | 49.70 | 53.65 | 53.95 | 0.00 | - | 13 | 5 | 100.98% |
| AMD240628P00220000 | 2024-05-31 2:48PM EDT | 220.00 | 56.75 | 63.70 | 64.00 | 0.00 | - | 24 | 0 | 114.50% |
© 2024 Yahoo. Todos los derechos reservados.