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 comprapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250321C00050000 | 2024-05-01 9:30AM EDT | 50.00 | 99.80 | 117.00 | 122.00 | 0.00 | - | 2 | 1 | 95.00% |
| AMD250321C00055000 | 2024-05-16 10:45AM EDT | 55.00 | 111.63 | 112.50 | 117.50 | 0.00 | - | - | 1 | 92.09% |
| AMD250321C00060000 | 2024-05-23 11:34AM EDT | 60.00 | 106.47 | 108.00 | 112.50 | 0.00 | - | 1 | 4 | 87.32% |
| AMD250321C00065000 | 2024-04-19 10:05AM EDT | 65.00 | 92.05 | 101.20 | 104.95 | 0.00 | - | 1 | 1 | 63.45% |
| AMD250321C00070000 | 2024-04-19 11:48AM EDT | 70.00 | 84.76 | 96.60 | 99.55 | 0.00 | - | 2 | 5 | 58.94% |
| AMD250321C00075000 | 2024-05-24 11:15AM EDT | 75.00 | 95.00 | 94.00 | 98.50 | 0.00 | - | 5 | 5 | 75.95% |
| AMD250321C00080000 | 2024-05-08 9:40AM EDT | 80.00 | 79.18 | 89.00 | 94.00 | 0.00 | - | 1 | 4 | 72.03% |
| AMD250321C00085000 | 2024-05-08 12:43PM EDT | 85.00 | 74.03 | 84.50 | 89.50 | 0.00 | - | 5 | 7 | 69.39% |
| AMD250321C00090000 | 2024-05-20 1:20PM EDT | 90.00 | 79.72 | 80.00 | 85.00 | -3.48 | -4.18% | 4 | 11 | 66.72% |
| AMD250321C00095000 | 2024-05-15 9:54AM EDT | 95.00 | 67.20 | 76.00 | 80.50 | 0.00 | - | 1 | 27 | 64.96% |
| AMD250321C00100000 | 2024-05-29 3:37PM EDT | 100.00 | 73.11 | 72.80 | 75.10 | 0.00 | - | 2 | 73 | 62.87% |
| AMD250321C00105000 | 2024-05-28 1:41PM EDT | 105.00 | 76.21 | 69.35 | 70.55 | 0.00 | - | 1 | 16 | 61.63% |
| AMD250321C00110000 | 2024-05-30 11:25AM EDT | 110.00 | 63.80 | 65.25 | 66.35 | 0.00 | - | 10 | 168 | 59.74% |
| AMD250321C00115000 | 2024-05-29 9:46AM EDT | 115.00 | 59.00 | 61.10 | 62.95 | 0.00 | - | 1 | 79 | 58.73% |
| AMD250321C00120000 | 2024-05-31 10:37AM EDT | 120.00 | 54.58 | 57.55 | 58.95 | +0.13 | +0.24% | 4 | 166 | 57.51% |
| AMD250321C00125000 | 2024-05-24 11:21AM EDT | 125.00 | 53.70 | 54.05 | 55.60 | 0.00 | - | 6 | 54 | 56.90% |
| AMD250321C00130000 | 2024-05-31 1:03PM EDT | 130.00 | 46.50 | 50.50 | 51.25 | -2.35 | -4.81% | 22 | 102 | 54.88% |
| AMD250321C00135000 | 2024-05-29 9:30AM EDT | 135.00 | 48.25 | 46.40 | 48.30 | 0.00 | - | 1 | 66 | 53.64% |
| AMD250321C00140000 | 2024-05-31 2:43PM EDT | 140.00 | 41.50 | 44.10 | 45.35 | -3.25 | -7.26% | 3 | 234 | 54.04% |
| AMD250321C00145000 | 2024-05-29 2:51PM EDT | 145.00 | 40.00 | 40.90 | 42.70 | 0.00 | - | 4 | 384 | 53.54% |
| AMD250321C00150000 | 2024-05-31 11:28AM EDT | 150.00 | 35.10 | 38.20 | 39.55 | -4.80 | -12.03% | 4 | 834 | 52.81% |
| AMD250321C00155000 | 2024-05-31 11:28AM EDT | 155.00 | 33.00 | 35.35 | 36.75 | -2.40 | -6.78% | 4 | 483 | 52.06% |
| AMD250321C00160000 | 2024-05-31 2:30PM EDT | 160.00 | 30.58 | 33.15 | 34.25 | -2.33 | -7.08% | 34 | 654 | 51.94% |
| AMD250321C00165000 | 2024-05-31 2:05PM EDT | 165.00 | 28.45 | 30.95 | 32.15 | -2.30 | -7.48% | 2 | 219 | 51.94% |
| AMD250321C00170000 | 2024-05-31 2:05PM EDT | 170.00 | 26.38 | 28.10 | 29.50 | -2.96 | -10.09% | 3 | 530 | 50.71% |
| AMD250321C00175000 | 2024-05-31 11:04AM EDT | 175.00 | 24.60 | 26.65 | 27.25 | -3.40 | -12.14% | 2 | 4,073 | 50.81% |
| AMD250321C00180000 | 2024-05-31 1:02PM EDT | 180.00 | 24.90 | 24.80 | 25.40 | -0.75 | -2.92% | 14 | 991 | 50.71% |
| AMD250321C00185000 | 2024-05-31 3:41PM EDT | 185.00 | 22.15 | 22.95 | 23.55 | +0.25 | +1.14% | 3 | 666 | 50.42% |
| AMD250321C00190000 | 2024-05-31 11:40AM EDT | 190.00 | 21.35 | 21.45 | 22.10 | -0.46 | -2.11% | 2 | 816 | 50.59% |
| AMD250321C00195000 | 2024-05-31 12:44PM EDT | 195.00 | 17.60 | 19.40 | 20.25 | -3.00 | -14.56% | 4 | 529 | 50.50% |
| AMD250321C00200000 | 2024-05-31 3:50PM EDT | 200.00 | 18.00 | 18.40 | 18.80 | -1.05 | -5.51% | 121 | 1,502 | 50.03% |
| AMD250321C00210000 | 2024-05-31 3:35PM EDT | 210.00 | 14.90 | 15.80 | 16.20 | -1.05 | -6.58% | 6 | 1,024 | 50.17% |
| AMD250321C00220000 | 2024-05-31 12:36PM EDT | 220.00 | 13.70 | 13.55 | 13.90 | -0.30 | -2.14% | 279 | 1,288 | 49.91% |
| AMD250321C00230000 | 2024-05-30 3:25PM EDT | 230.00 | 10.00 | 11.50 | 12.00 | -1.80 | -15.25% | 1 | 122 | 49.84% |
| AMD250321C00240000 | 2024-05-31 3:11PM EDT | 240.00 | 9.20 | 9.90 | 10.30 | -1.05 | -10.24% | 2 | 241 | 49.68% |
| AMD250321C00250000 | 2024-05-31 3:13PM EDT | 250.00 | 7.88 | 8.55 | 8.85 | -0.64 | -7.51% | 175 | 415 | 49.55% |
| AMD250321C00260000 | 2024-05-29 9:59AM EDT | 260.00 | 7.05 | 7.30 | 7.65 | 0.00 | - | 2 | 1,482 | 49.56% |
| AMD250321C00270000 | 2024-05-31 3:52PM EDT | 270.00 | 6.25 | 6.25 | 6.60 | +0.30 | +5.04% | 2 | 144 | 49.52% |
| AMD250321C00280000 | 2024-05-31 1:37PM EDT | 280.00 | 4.85 | 5.45 | 5.65 | -0.60 | -11.01% | 3 | 638 | 49.37% |
| AMD250321C00290000 | 2024-05-28 10:58AM EDT | 290.00 | 5.75 | 4.65 | 4.90 | 0.00 | - | 13 | 133 | 49.42% |
| AMD250321C00300000 | 2024-05-31 2:57PM EDT | 300.00 | 3.80 | 4.05 | 4.35 | -0.38 | -9.09% | 3 | 87 | 49.76% |
| AMD250321C00310000 | 2024-05-23 11:14AM EDT | 310.00 | 3.36 | 3.50 | 3.75 | 0.00 | - | 18 | 25 | 49.69% |
| AMD250321C00320000 | 2024-05-23 10:25AM EDT | 320.00 | 3.17 | 3.05 | 3.25 | +0.24 | +8.19% | 5 | 26 | 49.68% |
| AMD250321C00330000 | 2024-05-30 10:18AM EDT | 330.00 | 2.73 | 2.70 | 2.87 | 0.00 | - | 1 | 232 | 49.88% |
| AMD250321C00340000 | 2024-05-29 9:51AM EDT | 340.00 | 2.30 | 2.33 | 2.72 | 0.00 | - | 2 | 98 | 50.01% |
| AMD250321C00350000 | 2024-05-29 11:40AM EDT | 350.00 | 2.25 | 1.95 | 2.24 | +0.10 | +4.65% | 2 | 85 | 50.20% |
| AMD250321C00360000 | 2024-05-31 2:02PM EDT | 360.00 | 1.70 | 1.86 | 2.00 | -0.10 | -5.56% | 7 | 255 | 50.09% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250321P00050000 | 2024-05-30 3:19PM EDT | 50.00 | 0.17 | 0.03 | 0.40 | 0.00 | - | 1 | 9 | 60.25% |
| AMD250321P00055000 | 2024-05-30 10:57AM EDT | 55.00 | 0.29 | 0.00 | 0.67 | 0.00 | - | 2 | 12 | 59.33% |
| AMD250321P00060000 | 2024-05-28 11:44AM EDT | 60.00 | 0.22 | 0.00 | 0.74 | 0.00 | - | 2 | 69 | 55.81% |
| AMD250321P00065000 | 2024-05-31 2:57PM EDT | 65.00 | 0.39 | 0.12 | 0.78 | -0.13 | -25.00% | 2 | 9 | 53.37% |
| AMD250321P00070000 | 2024-05-31 2:50PM EDT | 70.00 | 0.51 | 0.41 | 0.61 | +0.09 | +21.43% | 102 | 31 | 50.54% |
| AMD250321P00075000 | 2024-05-31 2:55PM EDT | 75.00 | 0.68 | 0.54 | 0.75 | +0.10 | +17.24% | 112 | 161 | 50.20% |
| AMD250321P00080000 | 2024-05-23 9:42AM EDT | 80.00 | 0.94 | 0.70 | 1.02 | 0.00 | - | 2 | 20 | 49.44% |
| AMD250321P00085000 | 2024-05-23 2:19PM EDT | 85.00 | 1.25 | 0.92 | 1.28 | 0.00 | - | 1 | 570 | 48.10% |
| AMD250321P00090000 | 2024-05-28 2:47PM EDT | 90.00 | 1.25 | 1.25 | 1.58 | 0.00 | - | 3 | 222 | 46.75% |
| AMD250321P00095000 | 2024-05-31 11:48AM EDT | 95.00 | 2.05 | 1.66 | 1.97 | +0.16 | +8.47% | 2 | 552 | 45.67% |
| AMD250321P00100000 | 2024-05-31 9:30AM EDT | 100.00 | 2.51 | 2.15 | 2.35 | +0.53 | +26.77% | 7 | 611 | 44.23% |
| AMD250321P00105000 | 2024-05-30 10:03AM EDT | 105.00 | 3.05 | 2.64 | 2.97 | 0.00 | - | 130 | 813 | 43.64% |
| AMD250321P00110000 | 2024-05-30 10:04AM EDT | 110.00 | 3.83 | 3.30 | 3.75 | 0.00 | - | 1 | 1,233 | 43.25% |
| AMD250321P00115000 | 2024-05-31 12:54PM EDT | 115.00 | 5.15 | 4.35 | 4.65 | +0.75 | +17.05% | 200 | 2,732 | 42.84% |
| AMD250321P00120000 | 2024-05-31 2:25PM EDT | 120.00 | 5.75 | 5.35 | 5.70 | +0.05 | +0.88% | 128 | 1,862 | 42.46% |
| AMD250321P00125000 | 2024-05-30 11:52AM EDT | 125.00 | 7.80 | 6.60 | 6.95 | +0.90 | +13.04% | 1 | 2,389 | 42.24% |
| AMD250321P00130000 | 2024-05-31 10:35AM EDT | 130.00 | 8.80 | 7.85 | 8.30 | +0.74 | +9.18% | 4 | 4,648 | 41.86% |
| AMD250321P00135000 | 2024-05-31 12:02PM EDT | 135.00 | 11.00 | 9.50 | 9.85 | +1.06 | +10.66% | 9 | 1,172 | 41.58% |
| AMD250321P00140000 | 2024-05-31 11:50AM EDT | 140.00 | 12.61 | 11.10 | 11.55 | +1.56 | +14.12% | 4 | 5,494 | 41.28% |
| AMD250321P00145000 | 2024-05-31 12:03PM EDT | 145.00 | 15.00 | 13.00 | 13.45 | +3.05 | +25.52% | 2 | 2,408 | 41.04% |
| AMD250321P00150000 | 2024-05-31 11:55AM EDT | 150.00 | 17.05 | 15.15 | 15.50 | +1.76 | +11.51% | 17 | 4,198 | 40.76% |
| AMD250321P00155000 | 2024-05-30 10:02AM EDT | 155.00 | 18.05 | 17.20 | 17.75 | 0.00 | - | 3 | 374 | 40.54% |
| AMD250321P00160000 | 2024-05-31 1:32PM EDT | 160.00 | 21.35 | 19.60 | 20.20 | +1.80 | +9.21% | 248 | 2,324 | 40.38% |
| AMD250321P00165000 | 2024-05-31 12:21PM EDT | 165.00 | 25.48 | 22.10 | 22.95 | +3.08 | +13.75% | 1 | 911 | 40.44% |
| AMD250321P00170000 | 2024-05-31 11:50AM EDT | 170.00 | 27.32 | 24.85 | 25.45 | +2.62 | +10.61% | 3 | 908 | 39.80% |
| AMD250321P00175000 | 2024-05-30 1:06PM EDT | 175.00 | 27.75 | 27.60 | 28.30 | 0.00 | - | 46 | 659 | 39.49% |
| AMD250321P00180000 | 2024-05-30 11:51AM EDT | 180.00 | 31.50 | 29.90 | 31.50 | 0.00 | - | 6 | 1,028 | 39.52% |
| AMD250321P00185000 | 2024-05-31 11:01AM EDT | 185.00 | 36.20 | 33.05 | 34.70 | +2.10 | +6.16% | 2 | 251 | 39.30% |
| AMD250321P00190000 | 2024-05-30 11:22AM EDT | 190.00 | 38.50 | 36.90 | 37.90 | 0.00 | - | 5 | 681 | 38.84% |
| AMD250321P00195000 | 2024-05-28 11:46AM EDT | 195.00 | 37.75 | 39.45 | 42.60 | 0.00 | - | 10 | 97 | 40.74% |
| AMD250321P00200000 | 2024-05-29 2:26PM EDT | 200.00 | 45.31 | 42.60 | 45.95 | 0.00 | - | 17 | 1,068 | 40.13% |
| AMD250321P00210000 | 2024-05-22 3:56PM EDT | 210.00 | 52.85 | 49.85 | 53.55 | 0.00 | - | 2 | 115 | 39.88% |
| AMD250321P00220000 | 2024-05-01 12:13PM EDT | 220.00 | 78.27 | 57.50 | 61.45 | 0.00 | - | 1 | 28 | 39.44% |
| AMD250321P00230000 | 2024-05-16 9:40AM EDT | 230.00 | 71.31 | 66.15 | 69.55 | 0.00 | - | 2 | 7 | 38.65% |
| AMD250321P00240000 | 2024-05-28 10:58AM EDT | 240.00 | 72.20 | 75.15 | 77.75 | 0.00 | - | 1 | 0 | 37.24% |
| AMD250321P00250000 | 2024-05-10 10:47AM EDT | 250.00 | 97.93 | 82.65 | 87.50 | 0.00 | - | 5 | 15 | 39.17% |
| AMD250321P00300000 | 2024-04-15 1:39PM EDT | 300.00 | 141.00 | 139.40 | 141.45 | 0.00 | - | - | 0 | 57.83% |
| AMD250321P00330000 | 2024-04-04 10:29AM EDT | 330.00 | 150.80 | 177.55 | 181.60 | 0.00 | - | 2 | 0 | 83.26% |
© 2024 Yahoo. Todos los derechos reservados.