Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.371,81 +373,41 (+0,60%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240816C00085000 | 2024-05-31 3:41PM EDT | 85.00 | 81.00 | 82.75 | 84.00 | -3.04 | -3.62% | 5 | 49 | 96.92% |
| AMD240816C00090000 | 2024-05-30 1:24PM EDT | 90.00 | 79.45 | 77.90 | 79.65 | 0.00 | - | 4 | 22 | 95.12% |
| AMD240816C00095000 | 2024-05-29 2:01PM EDT | 95.00 | 72.54 | 71.35 | 74.70 | 0.00 | - | 1 | 5 | 78.30% |
| AMD240816C00100000 | 2024-05-31 3:33PM EDT | 100.00 | 65.62 | 68.10 | 69.05 | -1.83 | -2.71% | 26 | 704 | 79.20% |
| AMD240816C00105000 | 2024-05-29 9:51AM EDT | 105.00 | 60.55 | 62.90 | 64.25 | 0.00 | - | 1 | 100 | 72.97% |
| AMD240816C00110000 | 2024-05-28 11:34AM EDT | 110.00 | 64.39 | 58.10 | 59.35 | 0.00 | - | 27 | 43 | 68.49% |
| AMD240816C00115000 | 2024-05-30 11:12AM EDT | 115.00 | 51.93 | 53.60 | 54.65 | 0.00 | - | 1 | 168 | 66.16% |
| AMD240816C00120000 | 2024-05-31 12:34PM EDT | 120.00 | 43.75 | 48.95 | 49.85 | -5.51 | -11.19% | 1 | 149 | 62.41% |
| AMD240816C00125000 | 2024-05-30 9:45AM EDT | 125.00 | 43.30 | 44.45 | 45.10 | 0.00 | - | 1 | 90 | 59.16% |
| AMD240816C00130000 | 2024-05-31 11:31AM EDT | 130.00 | 40.15 | 40.10 | 40.75 | +0.15 | +0.38% | 9 | 312 | 57.24% |
| AMD240816C00135000 | 2024-05-30 11:42AM EDT | 135.00 | 35.70 | 35.70 | 36.35 | +0.70 | +2.00% | 4 | 874 | 54.46% |
| AMD240816C00140000 | 2024-05-31 3:22PM EDT | 140.00 | 29.28 | 31.65 | 32.20 | -3.41 | -10.43% | 442 | 2,050 | 52.64% |
| AMD240816C00145000 | 2024-05-31 1:32PM EDT | 145.00 | 25.18 | 27.80 | 28.50 | -3.22 | -11.34% | 11 | 1,473 | 51.54% |
| AMD240816C00150000 | 2024-05-31 3:36PM EDT | 150.00 | 24.35 | 24.35 | 24.80 | +0.45 | +1.88% | 74 | 1,795 | 50.42% |
| AMD240816C00155000 | 2024-05-31 2:57PM EDT | 155.00 | 19.05 | 20.90 | 21.70 | -1.88 | -8.98% | 57 | 2,779 | 51.01% |
| AMD240816C00160000 | 2024-05-31 3:48PM EDT | 160.00 | 18.45 | 18.30 | 18.50 | +0.18 | +0.99% | 291 | 2,151 | 49.51% |
| AMD240816C00165000 | 2024-05-31 3:57PM EDT | 165.00 | 15.65 | 15.70 | 15.85 | +0.20 | +1.29% | 664 | 10,000 | 49.04% |
| AMD240816C00170000 | 2024-05-31 3:59PM EDT | 170.00 | 13.40 | 13.30 | 13.50 | +0.08 | +0.60% | 572 | 8,871 | 48.69% |
| AMD240816C00175000 | 2024-05-31 3:59PM EDT | 175.00 | 11.40 | 11.35 | 11.40 | +0.70 | +6.54% | 311 | 2,448 | 48.33% |
| AMD240816C00180000 | 2024-05-31 3:59PM EDT | 180.00 | 9.50 | 9.55 | 9.60 | +0.03 | +0.32% | 452 | 4,329 | 48.15% |
| AMD240816C00185000 | 2024-05-31 3:57PM EDT | 185.00 | 8.00 | 7.95 | 8.15 | 0.00 | - | 973 | 11,384 | 48.38% |
| AMD240816C00190000 | 2024-05-31 3:52PM EDT | 190.00 | 6.60 | 6.60 | 6.80 | 0.00 | - | 259 | 2,300 | 48.25% |
| AMD240816C00195000 | 2024-05-31 3:59PM EDT | 195.00 | 5.35 | 5.45 | 5.55 | +0.13 | +2.49% | 109 | 4,790 | 47.77% |
| AMD240816C00200000 | 2024-05-31 3:57PM EDT | 200.00 | 4.49 | 4.50 | 5.00 | +0.09 | +2.05% | 400 | 6,385 | 49.45% |
| AMD240816C00210000 | 2024-05-31 3:59PM EDT | 210.00 | 3.10 | 3.00 | 3.10 | 0.00 | - | 356 | 3,847 | 47.69% |
| AMD240816C00220000 | 2024-05-31 3:56PM EDT | 220.00 | 2.07 | 1.88 | 2.24 | -0.03 | -1.43% | 334 | 1,602 | 48.77% |
| AMD240816C00230000 | 2024-05-31 3:52PM EDT | 230.00 | 1.33 | 1.39 | 1.44 | -0.08 | -5.67% | 107 | 1,843 | 48.34% |
| AMD240816C00240000 | 2024-05-31 3:55PM EDT | 240.00 | 0.97 | 0.95 | 1.00 | -0.03 | -3.00% | 75 | 1,417 | 48.91% |
| AMD240816C00250000 | 2024-05-31 2:56PM EDT | 250.00 | 0.61 | 0.67 | 0.71 | -0.09 | -12.86% | 182 | 1,827 | 49.66% |
| AMD240816C00260000 | 2024-05-31 12:55PM EDT | 260.00 | 0.36 | 0.48 | 0.51 | -0.17 | -32.08% | 20 | 694 | 50.15% |
| AMD240816C00270000 | 2024-05-31 12:18PM EDT | 270.00 | 0.27 | 0.35 | 0.38 | -0.11 | -28.95% | 4 | 980 | 51.03% |
| AMD240816C00280000 | 2024-05-30 1:22PM EDT | 280.00 | 0.32 | 0.26 | 0.29 | 0.00 | - | 1 | 475 | 51.95% |
| AMD240816C00290000 | 2024-05-30 1:44PM EDT | 290.00 | 0.26 | 0.20 | 0.23 | 0.00 | - | 20 | 201 | 53.08% |
| AMD240816C00300000 | 2024-05-31 3:42PM EDT | 300.00 | 0.16 | 0.16 | 0.18 | -0.03 | -15.79% | 35 | 2,784 | 54.10% |
| AMD240816C00310000 | 2024-05-30 3:50PM EDT | 310.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 2 | 2,118 | 54.88% |
| AMD240816C00320000 | 2024-05-28 10:48AM EDT | 320.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 2 | 382 | 55.86% |
| AMD240816C00330000 | 2024-05-31 3:40PM EDT | 330.00 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 2 | 413 | 56.84% |
| AMD240816C00340000 | 2024-05-31 12:30PM EDT | 340.00 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 10 | 1,755 | 57.72% |
| AMD240816C00350000 | 2024-05-31 1:09PM EDT | 350.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 105 | 270 | 58.79% |
| AMD240816C00360000 | 2024-05-28 3:57PM EDT | 360.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 229 | 267 | 59.77% |
| AMD240816C00370000 | 2024-05-24 3:26PM EDT | 370.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 401 | 486 | 60.16% |
| AMD240816C00380000 | 2024-05-28 3:56PM EDT | 380.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 201 | 645 | 61.33% |
| AMD240816C00390000 | 2024-05-31 10:08AM EDT | 390.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 11 | 2,292 | 62.11% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240816P00085000 | 2024-05-30 1:50PM EDT | 85.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1 | 279 | 59.86% |
| AMD240816P00090000 | 2024-05-30 3:57PM EDT | 90.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 4 | 128 | 57.52% |
| AMD240816P00095000 | 2024-05-30 3:57PM EDT | 95.00 | 0.14 | 0.13 | 0.16 | 0.00 | - | 5 | 383 | 55.18% |
| AMD240816P00100000 | 2024-05-31 2:10PM EDT | 100.00 | 0.24 | 0.19 | 0.22 | +0.03 | +14.29% | 11 | 640 | 53.22% |
| AMD240816P00105000 | 2024-05-31 11:04AM EDT | 105.00 | 0.33 | 0.27 | 0.30 | +0.07 | +26.92% | 3 | 320 | 51.22% |
| AMD240816P00110000 | 2024-05-30 3:30PM EDT | 110.00 | 0.46 | 0.38 | 0.41 | +0.08 | +21.05% | 2 | 686 | 49.68% |
| AMD240816P00115000 | 2024-05-31 12:47PM EDT | 115.00 | 0.75 | 0.53 | 0.57 | +0.20 | +36.36% | 11 | 1,918 | 48.00% |
| AMD240816P00120000 | 2024-05-31 1:35PM EDT | 120.00 | 0.99 | 0.76 | 0.79 | +0.19 | +23.75% | 16 | 5,213 | 46.44% |
| AMD240816P00125000 | 2024-05-31 3:47PM EDT | 125.00 | 1.24 | 1.09 | 1.16 | +0.14 | +12.73% | 24 | 5,137 | 45.65% |
| AMD240816P00130000 | 2024-05-31 3:59PM EDT | 130.00 | 1.60 | 1.56 | 1.61 | 0.00 | - | 66 | 2,913 | 44.53% |
| AMD240816P00135000 | 2024-05-31 3:27PM EDT | 135.00 | 2.61 | 2.21 | 2.27 | +0.22 | +9.21% | 80 | 4,045 | 43.87% |
| AMD240816P00140000 | 2024-05-31 3:50PM EDT | 140.00 | 3.17 | 3.05 | 3.20 | -0.18 | -5.37% | 148 | 10,610 | 43.64% |
| AMD240816P00145000 | 2024-05-31 3:53PM EDT | 145.00 | 4.45 | 4.20 | 4.30 | -0.04 | -0.89% | 135 | 6,820 | 43.05% |
| AMD240816P00150000 | 2024-05-31 3:22PM EDT | 150.00 | 6.60 | 5.60 | 5.95 | +0.72 | +12.24% | 240 | 6,656 | 43.67% |
| AMD240816P00155000 | 2024-05-31 3:49PM EDT | 155.00 | 7.32 | 7.30 | 7.70 | -0.28 | -3.68% | 111 | 3,131 | 43.42% |
| AMD240816P00160000 | 2024-05-31 3:50PM EDT | 160.00 | 9.97 | 9.35 | 9.50 | +0.37 | +3.85% | 413 | 8,516 | 42.32% |
| AMD240816P00165000 | 2024-05-31 3:55PM EDT | 165.00 | 11.69 | 11.65 | 11.85 | -0.16 | -1.35% | 1,623 | 3,717 | 42.09% |
| AMD240816P00170000 | 2024-05-31 3:49PM EDT | 170.00 | 14.50 | 14.30 | 14.50 | -0.05 | -0.34% | 230 | 2,765 | 41.83% |
| AMD240816P00175000 | 2024-05-31 3:55PM EDT | 175.00 | 17.45 | 17.15 | 17.40 | -0.70 | -3.86% | 68 | 1,553 | 41.42% |
| AMD240816P00180000 | 2024-05-31 12:24PM EDT | 180.00 | 24.82 | 20.20 | 21.30 | +4.46 | +21.91% | 3 | 1,412 | 43.43% |
| AMD240816P00185000 | 2024-05-31 3:31PM EDT | 185.00 | 26.05 | 23.30 | 24.75 | +2.40 | +10.15% | 3 | 1,181 | 43.11% |
| AMD240816P00190000 | 2024-05-31 11:56AM EDT | 190.00 | 31.68 | 26.95 | 28.40 | +2.96 | +10.31% | 4 | 1,877 | 42.66% |
| AMD240816P00195000 | 2024-05-31 12:59PM EDT | 195.00 | 35.30 | 31.00 | 32.20 | +3.20 | +9.97% | 8 | 504 | 41.92% |
| AMD240816P00200000 | 2024-05-31 12:52PM EDT | 200.00 | 40.30 | 34.95 | 36.35 | +3.48 | +9.45% | 5 | 955 | 41.82% |
| AMD240816P00210000 | 2024-05-31 2:03PM EDT | 210.00 | 48.50 | 43.65 | 45.00 | +8.85 | +22.32% | 1 | 868 | 41.07% |
| AMD240816P00220000 | 2024-05-30 3:50PM EDT | 220.00 | 54.60 | 52.85 | 54.25 | 0.00 | - | 2 | 77 | 41.15% |
| AMD240816P00230000 | 2024-05-31 10:05AM EDT | 230.00 | 61.00 | 61.95 | 63.85 | -1.00 | -1.61% | 6 | 60 | 41.99% |
| AMD240816P00240000 | 2024-05-17 12:34PM EDT | 240.00 | 74.86 | 71.70 | 73.70 | 0.00 | - | 10 | 0 | 44.36% |
| AMD240816P00250000 | 2024-04-12 2:45PM EDT | 250.00 | 87.67 | 97.55 | 98.55 | 0.00 | - | 1 | 0 | 120.28% |
| AMD240816P00260000 | 2024-04-03 11:02AM EDT | 260.00 | 79.45 | 110.40 | 111.90 | 0.00 | - | 1 | 0 | 136.93% |
| AMD240816P00270000 | 2024-04-04 12:02PM EDT | 270.00 | 92.82 | 118.90 | 120.15 | 0.00 | - | 1 | 0 | 136.37% |
| AMD240816P00280000 | 2024-02-29 10:40AM EDT | 280.00 | 98.90 | 97.95 | 100.60 | 0.00 | - | - | 3 | 0.00% |
| AMD240816P00290000 | 2024-03-08 12:55PM EDT | 290.00 | 84.90 | 119.05 | 120.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00330000 | 2024-03-05 1:30PM EDT | 330.00 | 127.30 | 163.20 | 165.10 | 0.00 | - | - | 0 | 80.01% |
| AMD240816P00340000 | 2024-03-04 3:21PM EDT | 340.00 | 132.65 | 158.30 | 160.05 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.