Mercados españoles abiertos en 34 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 (-1,84%) Dólar/Euro
1,0696 -0,0013 (-0,12%) Petróleo Brent
82,28 -0,34 (-0,41%) Bitcoin EUR
61.953,36 +36,91 (+0,06%)
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 comprapara15 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250815C00050000 | 2024-06-03 3:16PM EDT | 50.00 | 116.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00055000 | 2024-05-31 1:33PM EDT | 55.00 | 112.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00060000 | 2024-06-11 10:40AM EDT | 60.00 | 103.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00065000 | 2024-06-12 11:30AM EDT | 65.00 | 101.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00070000 | 2024-06-07 12:59PM EDT | 70.00 | 103.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD250815C00075000 | 2024-05-01 9:46AM EDT | 75.00 | 82.92 | 96.00 | 101.00 | 0.00 | - | - | 1 | 94.69% |
| AMD250815C00080000 | 2024-05-14 11:04AM EDT | 80.00 | 79.50 | 85.45 | 87.80 | 0.00 | - | 13 | 32 | 66.58% |
| AMD250815C00085000 | 2024-05-24 10:15AM EDT | 85.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00090000 | 2024-06-04 12:18PM EDT | 90.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00095000 | 2024-06-10 9:49AM EDT | 95.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250815C00100000 | 2024-06-10 9:32AM EDT | 100.00 | 73.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00105000 | 2024-06-11 10:06AM EDT | 105.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00110000 | 2024-06-13 3:36PM EDT | 110.00 | 63.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD250815C00115000 | 2024-06-10 11:14AM EDT | 115.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250815C00120000 | 2024-06-13 9:39AM EDT | 120.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00125000 | 2024-06-06 3:57PM EDT | 125.00 | 59.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00130000 | 2024-06-14 1:02PM EDT | 130.00 | 49.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD250815C00135000 | 2024-06-04 11:41AM EDT | 135.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00140000 | 2024-06-14 2:00PM EDT | 140.00 | 44.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250815C00145000 | 2024-05-17 10:58AM EDT | 145.00 | 48.86 | 41.55 | 42.75 | 0.00 | - | 1 | 14 | 53.12% |
| AMD250815C00150000 | 2024-06-14 9:52AM EDT | 150.00 | 41.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250815C00155000 | 2024-06-14 10:43AM EDT | 155.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00160000 | 2024-06-13 12:24PM EDT | 160.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.05% |
| AMD250815C00165000 | 2024-06-14 9:51AM EDT | 165.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMD250815C00170000 | 2024-06-14 3:58PM EDT | 170.00 | 30.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMD250815C00175000 | 2024-06-13 3:14PM EDT | 175.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMD250815C00180000 | 2024-06-14 1:02PM EDT | 180.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AMD250815C00185000 | 2024-06-14 2:28PM EDT | 185.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD250815C00190000 | 2024-06-14 2:10PM EDT | 190.00 | 24.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD250815C00195000 | 2024-06-14 3:07PM EDT | 195.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD250815C00200000 | 2024-06-13 2:44PM EDT | 200.00 | 21.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMD250815C00210000 | 2024-06-14 10:14AM EDT | 210.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD250815C00220000 | 2024-06-14 3:48PM EDT | 220.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD250815C00230000 | 2024-06-12 3:49PM EDT | 230.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| AMD250815C00240000 | 2024-06-14 11:20AM EDT | 240.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AMD250815C00250000 | 2024-06-14 9:33AM EDT | 250.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD250815C00260000 | 2024-06-13 10:23AM EDT | 260.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD250815C00270000 | 2024-06-11 11:43AM EDT | 270.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| AMD250815C00280000 | 2024-06-14 12:20PM EDT | 280.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AMD250815C00290000 | 2024-06-14 10:46AM EDT | 290.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMD250815C00300000 | 2024-06-13 10:53AM EDT | 300.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250815C00310000 | 2024-06-12 2:32PM EDT | 310.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250815C00370000 | 2024-06-14 1:56PM EDT | 370.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250815C00380000 | 2024-05-16 11:10AM EDT | 380.00 | 4.05 | 2.72 | 3.00 | 0.00 | - | 7 | 116 | 50.16% |
| AMD250815C00390000 | 2024-06-14 1:04PM EDT | 390.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Opciones de ventapara15 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250815P00050000 | 2024-06-14 1:14PM EDT | 50.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| AMD250815P00055000 | 2024-06-14 2:07PM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AMD250815P00060000 | 2024-06-14 2:13PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| AMD250815P00065000 | 2024-06-12 3:02PM EDT | 65.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| AMD250815P00070000 | 2024-05-14 12:42PM EDT | 70.00 | 1.48 | 0.84 | 1.42 | 0.00 | - | 100 | 124 | 49.21% |
| AMD250815P00075000 | 2024-06-10 9:30AM EDT | 75.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250815P00080000 | 2024-06-14 2:34PM EDT | 80.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMD250815P00085000 | 2024-05-23 9:55AM EDT | 85.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250815P00090000 | 2024-06-13 3:42PM EDT | 90.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250815P00095000 | 2024-06-10 9:46AM EDT | 95.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250815P00100000 | 2024-06-10 2:22PM EDT | 100.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMD250815P00105000 | 2024-06-13 10:56AM EDT | 105.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMD250815P00110000 | 2024-06-14 1:02PM EDT | 110.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| AMD250815P00115000 | 2024-06-13 12:52PM EDT | 115.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AMD250815P00120000 | 2024-06-13 3:56PM EDT | 120.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| AMD250815P00125000 | 2024-06-13 2:06PM EDT | 125.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD250815P00130000 | 2024-06-10 11:40AM EDT | 130.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMD250815P00135000 | 2024-06-13 12:40PM EDT | 135.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMD250815P00140000 | 2024-06-12 1:30PM EDT | 140.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD250815P00145000 | 2024-06-13 10:25AM EDT | 145.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AMD250815P00150000 | 2024-06-14 2:44PM EDT | 150.00 | 21.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMD250815P00155000 | 2024-06-14 1:52PM EDT | 155.00 | 23.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMD250815P00160000 | 2024-06-14 2:44PM EDT | 160.00 | 26.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250815P00165000 | 2024-06-14 9:52AM EDT | 165.00 | 28.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815P00170000 | 2024-06-06 2:50PM EDT | 170.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815P00175000 | 2024-06-14 2:59PM EDT | 175.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815P00180000 | 2024-06-10 11:20AM EDT | 180.00 | 37.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815P00185000 | 2024-04-24 9:36AM EDT | 185.00 | 45.27 | 38.40 | 39.10 | 0.00 | - | 1 | 62 | 33.07% |
| AMD250815P00190000 | 2024-06-05 11:42AM EDT | 190.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815P00195000 | 2024-05-14 12:17PM EDT | 195.00 | 52.79 | 48.10 | 49.15 | 0.00 | - | 1 | 102 | 37.05% |
| AMD250815P00200000 | 2024-05-28 12:44PM EDT | 200.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD250815P00210000 | 2024-06-03 11:04AM EDT | 210.00 | 57.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250815P00220000 | 2024-05-14 11:35AM EDT | 220.00 | 71.60 | 66.90 | 68.15 | 0.00 | - | 2 | 67 | 35.17% |
| AMD250815P00230000 | 2024-03-07 2:12PM EDT | 230.00 | 53.35 | 69.85 | 72.45 | 0.00 | - | 9 | 73 | 25.07% |
| AMD250815P00250000 | 2024-06-12 1:50PM EDT | 250.00 | 92.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250815P00260000 | 2024-06-11 1:28PM EDT | 260.00 | 102.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.