Mercados españoles abiertos en 11 mins
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0703 -0,0006 (-0,05%) Petróleo Brent
82,23 -0,39 (-0,47%) Bitcoin EUR
61.852,53 +3,22 (+0,01%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117C00025000 | 2024-06-13 3:25PM EDT | 25.00 | 136.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250117C00030000 | 2024-05-15 2:37PM EDT | 30.00 | 130.23 | 130.20 | 131.40 | 0.00 | - | 3 | 184 | 128.83% |
| AMD250117C00035000 | 2024-05-16 10:40AM EDT | 35.00 | 129.95 | 125.30 | 126.55 | 0.00 | - | 1 | 173 | 119.48% |
| AMD250117C00040000 | 2024-06-07 2:50PM EDT | 40.00 | 128.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00045000 | 2024-06-13 2:49PM EDT | 45.00 | 116.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250117C00050000 | 2024-06-06 10:23AM EDT | 50.00 | 118.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00055000 | 2024-03-08 2:36PM EDT | 55.00 | 154.33 | 117.30 | 119.15 | 0.00 | - | 6 | 929 | 176.00% |
| AMD250117C00060000 | 2024-06-14 9:59AM EDT | 60.00 | 102.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250117C00065000 | 2024-06-12 2:59PM EDT | 65.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00070000 | 2024-06-10 2:57PM EDT | 70.00 | 93.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD250117C00075000 | 2024-06-12 10:09AM EDT | 75.00 | 87.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250117C00080000 | 2024-06-13 1:35PM EDT | 80.00 | 83.44 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMD250117C00085000 | 2024-06-12 10:11AM EDT | 85.00 | 78.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00090000 | 2024-06-13 10:59AM EDT | 90.00 | 71.73 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMD250117C00095000 | 2024-06-14 11:34AM EDT | 95.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00100000 | 2024-06-14 3:10PM EDT | 100.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMD250117C00105000 | 2024-06-13 3:53PM EDT | 105.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD250117C00110000 | 2024-06-14 1:00PM EDT | 110.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMD250117C00115000 | 2024-06-12 1:14PM EDT | 115.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250117C00120000 | 2024-06-13 3:24PM EDT | 120.00 | 48.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD250117C00125000 | 2024-06-14 11:41AM EDT | 125.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD250117C00130000 | 2024-06-14 10:39AM EDT | 130.00 | 40.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD250117C00135000 | 2024-06-14 9:45AM EDT | 135.00 | 37.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250117C00140000 | 2024-06-14 12:15PM EDT | 140.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117C00145000 | 2024-06-14 1:53PM EDT | 145.00 | 31.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD250117C00150000 | 2024-06-14 3:44PM EDT | 150.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD250117C00155000 | 2024-06-14 2:01PM EDT | 155.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD250117C00160000 | 2024-06-14 3:59PM EDT | 160.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.10% |
| AMD250117C00165000 | 2024-06-14 3:50PM EDT | 165.00 | 21.49 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| AMD250117C00170000 | 2024-06-14 3:59PM EDT | 170.00 | 19.71 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 1.56% |
| AMD250117C00175000 | 2024-06-14 3:47PM EDT | 175.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 3.13% |
| AMD250117C00180000 | 2024-06-14 3:49PM EDT | 180.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| AMD250117C00185000 | 2024-06-14 3:45PM EDT | 185.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMD250117C00190000 | 2024-06-14 3:41PM EDT | 190.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 6.25% |
| AMD250117C00195000 | 2024-06-14 3:29PM EDT | 195.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD250117C00200000 | 2024-06-14 3:54PM EDT | 200.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 6.25% |
| AMD250117C00210000 | 2024-06-14 3:15PM EDT | 210.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AMD250117C00220000 | 2024-06-14 3:10PM EDT | 220.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| AMD250117C00230000 | 2024-06-14 2:01PM EDT | 230.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 12.50% |
| AMD250117C00240000 | 2024-06-14 11:09AM EDT | 240.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD250117C00250000 | 2024-06-14 3:53PM EDT | 250.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AMD250117C00260000 | 2024-06-14 10:09AM EDT | 260.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250117C00270000 | 2024-06-14 12:43PM EDT | 270.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD250117C00280000 | 2024-06-14 3:45PM EDT | 280.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AMD250117C00290000 | 2024-06-14 3:43PM EDT | 290.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| AMD250117C00300000 | 2024-06-14 3:14PM EDT | 300.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| AMD250117C00310000 | 2024-06-14 12:46PM EDT | 310.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMD250117C00320000 | 2024-06-14 10:30AM EDT | 320.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250117C00330000 | 2024-06-14 2:58PM EDT | 330.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AMD250117C00340000 | 2024-06-14 10:39AM EDT | 340.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| AMD250117C00350000 | 2024-06-14 3:16PM EDT | 350.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMD250117C00360000 | 2024-06-14 3:40PM EDT | 360.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| AMD250117C00370000 | 2024-06-14 11:12AM EDT | 370.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD250117C00380000 | 2024-06-14 2:00PM EDT | 380.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD250117C00390000 | 2024-06-14 11:55AM EDT | 390.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00025000 | 2024-06-13 3:25PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AMD250117P00030000 | 2024-06-11 1:15PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMD250117P00035000 | 2024-06-13 9:35AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AMD250117P00040000 | 2024-06-14 12:47PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| AMD250117P00045000 | 2024-06-07 12:05PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AMD250117P00050000 | 2024-06-14 11:31AM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AMD250117P00055000 | 2024-06-14 9:30AM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMD250117P00060000 | 2024-06-14 9:30AM EDT | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMD250117P00065000 | 2024-06-13 9:37AM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD250117P00070000 | 2024-06-14 10:41AM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 25.00% |
| AMD250117P00075000 | 2024-06-14 1:00PM EDT | 75.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| AMD250117P00080000 | 2024-06-14 3:17PM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 993 | 0 | 25.00% |
| AMD250117P00085000 | 2024-06-14 1:49PM EDT | 85.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| AMD250117P00090000 | 2024-06-14 2:36PM EDT | 90.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AMD250117P00095000 | 2024-06-14 3:30PM EDT | 95.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| AMD250117P00100000 | 2024-06-14 3:51PM EDT | 100.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| AMD250117P00105000 | 2024-06-14 3:28PM EDT | 105.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| AMD250117P00110000 | 2024-06-14 3:05PM EDT | 110.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| AMD250117P00115000 | 2024-06-14 3:37PM EDT | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMD250117P00120000 | 2024-06-14 3:58PM EDT | 120.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AMD250117P00125000 | 2024-06-14 3:16PM EDT | 125.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMD250117P00130000 | 2024-06-14 3:29PM EDT | 130.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 6.25% |
| AMD250117P00135000 | 2024-06-13 3:59PM EDT | 135.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 772 | 0 | 6.25% |
| AMD250117P00140000 | 2024-06-14 3:45PM EDT | 140.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2,019 | 0 | 3.13% |
| AMD250117P00145000 | 2024-06-14 12:56PM EDT | 145.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| AMD250117P00150000 | 2024-06-14 3:43PM EDT | 150.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 1.56% |
| AMD250117P00155000 | 2024-06-14 3:47PM EDT | 155.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.78% |
| AMD250117P00160000 | 2024-06-14 1:17PM EDT | 160.00 | 19.64 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| AMD250117P00165000 | 2024-06-14 12:31PM EDT | 165.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AMD250117P00170000 | 2024-06-14 12:45PM EDT | 170.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250117P00175000 | 2024-06-13 10:26AM EDT | 175.00 | 29.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117P00180000 | 2024-06-14 1:17PM EDT | 180.00 | 31.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00185000 | 2024-06-13 9:48AM EDT | 185.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD250117P00190000 | 2024-06-14 10:12AM EDT | 190.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| AMD250117P00195000 | 2024-06-12 2:06PM EDT | 195.00 | 42.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250117P00200000 | 2024-06-14 2:38PM EDT | 200.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AMD250117P00210000 | 2024-06-14 9:30AM EDT | 210.00 | 55.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250117P00220000 | 2024-06-11 11:30AM EDT | 220.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00230000 | 2024-06-10 9:30AM EDT | 230.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00240000 | 2024-06-10 9:30AM EDT | 240.00 | 78.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00250000 | 2024-06-14 10:57AM EDT | 250.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD250117P00260000 | 2024-06-13 10:53AM EDT | 260.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00270000 | 2024-06-13 2:56PM EDT | 270.00 | 109.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00280000 | 2024-04-19 1:56PM EDT | 280.00 | 130.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117P00290000 | 2024-04-11 10:02AM EDT | 290.00 | 121.57 | 137.30 | 138.75 | 0.00 | - | 1 | 0 | 70.28% |
| AMD250117P00300000 | 2024-05-03 12:53PM EDT | 300.00 | 150.00 | 130.70 | 135.05 | 0.00 | - | 20 | 0 | 0.00% |
| AMD250117P00310000 | 2024-05-14 2:41PM EDT | 310.00 | 157.20 | 149.25 | 150.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMD250117P00320000 | 2024-04-10 1:05PM EDT | 320.00 | 155.00 | 167.30 | 170.15 | 0.00 | - | 1 | 0 | 79.20% |
| AMD250117P00330000 | 2024-03-21 11:03AM EDT | 330.00 | 148.58 | 182.20 | 185.35 | 0.00 | - | 100 | 0 | 94.89% |
| AMD250117P00340000 | 2024-03-11 1:44PM EDT | 340.00 | 143.40 | 171.30 | 174.85 | 0.00 | - | 11 | 0 | 0.00% |
| AMD250117P00350000 | 2024-03-14 9:43AM EDT | 350.00 | 156.85 | 185.70 | 188.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117P00360000 | 2024-05-08 10:00AM EDT | 360.00 | 204.75 | 191.40 | 192.95 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00370000 | 2024-06-12 9:38AM EDT | 370.00 | 209.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD250117P00380000 | 2024-06-10 9:35AM EDT | 380.00 | 216.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD250117P00390000 | 2024-05-23 9:32AM EDT | 390.00 | 219.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.