Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.094,31 +202,67 (+0,33%)
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 comprapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD251219C00025000 | 2024-04-24 3:41PM EDT | 25.00 | 129.64 | 141.50 | 146.50 | 0.00 | - | 1 | 103 | 166.31% |
| AMD251219C00030000 | 2024-05-16 12:08PM EDT | 30.00 | 139.59 | 130.30 | 134.00 | 0.00 | - | 10 | 88 | 95.61% |
| AMD251219C00035000 | 2023-09-20 9:36AM EDT | 35.00 | 73.00 | 69.50 | 74.50 | 0.00 | - | 2 | 1 | 0.00% |
| AMD251219C00040000 | 2024-06-10 3:25PM EDT | 40.00 | 124.46 | 121.45 | 125.00 | 0.00 | - | 1 | 11 | 87.10% |
| AMD251219C00045000 | 2024-06-10 3:04PM EDT | 45.00 | 120.19 | 116.75 | 119.95 | 0.00 | - | 1 | 339 | 80.76% |
| AMD251219C00050000 | 2024-05-29 10:58AM EDT | 50.00 | 112.80 | 112.25 | 115.80 | -7.65 | -6.35% | 1 | 157 | 78.17% |
| AMD251219C00055000 | 2024-05-24 10:12AM EDT | 55.00 | 114.67 | 107.80 | 111.10 | 0.00 | - | 1 | 117 | 74.36% |
| AMD251219C00060000 | 2024-06-10 12:44PM EDT | 60.00 | 107.89 | 103.50 | 107.25 | 0.00 | - | 5 | 282 | 72.91% |
| AMD251219C00065000 | 2024-05-09 9:30AM EDT | 65.00 | 96.23 | 107.70 | 111.15 | 0.00 | - | 2 | 47 | 98.51% |
| AMD251219C00070000 | 2024-05-28 12:46PM EDT | 70.00 | 111.06 | 94.80 | 98.35 | 0.00 | - | 1 | 112 | 67.23% |
| AMD251219C00075000 | 2024-06-03 10:09AM EDT | 75.00 | 98.74 | 90.65 | 94.20 | 0.00 | - | 17 | 187 | 65.30% |
| AMD251219C00080000 | 2024-06-13 3:49PM EDT | 80.00 | 89.57 | 87.75 | 89.35 | 0.00 | - | 6 | 271 | 64.10% |
| AMD251219C00085000 | 2024-05-30 10:09AM EDT | 85.00 | 91.50 | 83.05 | 85.25 | 0.00 | - | 15 | 451 | 61.35% |
| AMD251219C00090000 | 2024-06-12 1:01PM EDT | 90.00 | 82.42 | 80.15 | 82.05 | 0.00 | - | 1 | 526 | 61.99% |
| AMD251219C00095000 | 2024-05-17 10:04AM EDT | 95.00 | 83.68 | 76.45 | 78.80 | 0.00 | - | 5 | 285 | 61.27% |
| AMD251219C00100000 | 2024-06-14 12:05PM EDT | 100.00 | 72.45 | 72.05 | 74.55 | -2.90 | -3.85% | 10 | 617 | 58.57% |
| AMD251219C00105000 | 2024-06-05 2:14PM EDT | 105.00 | 75.75 | 69.50 | 71.45 | 0.00 | - | 5 | 418 | 58.93% |
| AMD251219C00110000 | 2024-06-13 3:36PM EDT | 110.00 | 67.40 | 66.25 | 67.85 | 0.00 | - | 4 | 680 | 57.87% |
| AMD251219C00115000 | 2024-06-13 12:48PM EDT | 115.00 | 63.21 | 62.70 | 64.30 | 0.00 | - | 1 | 583 | 56.48% |
| AMD251219C00120000 | 2024-06-14 12:13PM EDT | 120.00 | 59.40 | 60.00 | 61.45 | +0.96 | +1.64% | 3 | 632 | 56.33% |
| AMD251219C00125000 | 2024-06-14 10:18AM EDT | 125.00 | 58.31 | 57.00 | 59.50 | +0.51 | +0.88% | 1 | 445 | 56.49% |
| AMD251219C00130000 | 2024-06-14 2:32PM EDT | 130.00 | 54.50 | 54.15 | 55.50 | -1.66 | -2.96% | 2 | 579 | 54.96% |
| AMD251219C00135000 | 2024-05-31 2:17PM EDT | 135.00 | 55.15 | 51.55 | 53.80 | 0.00 | - | 1 | 177 | 55.31% |
| AMD251219C00140000 | 2024-06-14 12:30PM EDT | 140.00 | 48.70 | 48.95 | 50.80 | -2.25 | -4.42% | 3 | 1,473 | 54.51% |
| AMD251219C00145000 | 2024-06-13 3:41PM EDT | 145.00 | 47.60 | 46.50 | 48.20 | 0.00 | - | 2 | 148 | 54.00% |
| AMD251219C00150000 | 2024-06-13 2:12PM EDT | 150.00 | 45.75 | 44.35 | 46.40 | 0.00 | - | 16 | 597 | 54.15% |
| AMD251219C00155000 | 2024-06-13 10:44AM EDT | 155.00 | 41.75 | 42.15 | 43.15 | 0.00 | - | 1 | 259 | 53.13% |
| AMD251219C00160000 | 2024-06-14 3:02PM EDT | 160.00 | 40.53 | 40.05 | 40.65 | +0.53 | +1.32% | 4 | 1,439 | 52.59% |
| AMD251219C00165000 | 2024-06-13 1:12PM EDT | 165.00 | 38.63 | 38.00 | 38.85 | 0.00 | - | 2 | 312 | 52.44% |
| AMD251219C00170000 | 2024-06-14 3:27PM EDT | 170.00 | 36.18 | 36.10 | 36.70 | -0.82 | -2.22% | 2 | 541 | 52.05% |
| AMD251219C00175000 | 2024-06-12 10:55AM EDT | 175.00 | 34.55 | 34.30 | 35.20 | 0.00 | - | 2 | 763 | 52.05% |
| AMD251219C00180000 | 2024-06-14 1:28PM EDT | 180.00 | 32.65 | 32.55 | 33.55 | -0.25 | -0.76% | 9 | 2,268 | 51.88% |
| AMD251219C00185000 | 2024-06-12 3:30PM EDT | 185.00 | 31.00 | 30.90 | 31.65 | 0.00 | - | 3 | 905 | 51.52% |
| AMD251219C00190000 | 2024-06-11 9:30AM EDT | 190.00 | 30.70 | 29.35 | 30.00 | 0.00 | - | 2 | 422 | 51.29% |
| AMD251219C00195000 | 2024-06-14 3:27PM EDT | 195.00 | 27.97 | 28.05 | 28.60 | -0.52 | -1.83% | 1 | 763 | 51.29% |
| AMD251219C00200000 | 2024-06-14 2:09PM EDT | 200.00 | 26.76 | 26.65 | 27.15 | +0.22 | +0.83% | 535 | 5,969 | 51.11% |
| AMD251219C00210000 | 2024-06-14 11:18AM EDT | 210.00 | 24.30 | 24.05 | 24.65 | -0.05 | -0.21% | 11 | 1,144 | 50.90% |
| AMD251219C00220000 | 2024-06-14 12:42PM EDT | 220.00 | 21.65 | 21.70 | 22.20 | +0.04 | +0.19% | 3 | 2,954 | 50.58% |
| AMD251219C00230000 | 2024-06-13 2:44PM EDT | 230.00 | 20.27 | 19.60 | 20.10 | 0.00 | - | 1 | 854 | 50.37% |
| AMD251219C00240000 | 2024-06-12 2:10PM EDT | 240.00 | 18.45 | 17.70 | 18.25 | 0.00 | - | 247 | 370 | 50.20% |
| AMD251219C00250000 | 2024-06-06 12:19PM EDT | 250.00 | 19.90 | 16.00 | 16.55 | 0.00 | - | 1 | 488 | 50.04% |
| AMD251219C00260000 | 2024-06-04 3:28PM EDT | 260.00 | 15.30 | 14.50 | 14.95 | 0.00 | - | 2 | 552 | 50.18% |
| AMD251219C00270000 | 2024-06-14 2:05PM EDT | 270.00 | 13.33 | 13.10 | 13.65 | -3.64 | -21.45% | 1 | 65 | 50.17% |
| AMD251219C00280000 | 2024-06-07 11:51AM EDT | 280.00 | 15.10 | 11.90 | 12.45 | 0.00 | - | 5 | 28 | 50.13% |
| AMD251219C00290000 | 2024-05-30 10:09AM EDT | 290.00 | 13.12 | 10.85 | 11.30 | 0.00 | - | 1 | 56 | 49.99% |
| AMD251219C00300000 | 2024-06-12 2:54PM EDT | 300.00 | 10.20 | 9.85 | 10.35 | -0.10 | -0.97% | 1 | 414 | 50.00% |
| AMD251219C00310000 | 2024-06-12 2:32PM EDT | 310.00 | 9.60 | 9.00 | 9.45 | 0.00 | - | 2 | 60 | 49.95% |
| AMD251219C00320000 | 2024-06-11 11:59AM EDT | 320.00 | 8.35 | 8.15 | 8.60 | 0.00 | - | 1 | 113 | 49.83% |
| AMD251219C00330000 | 2024-06-14 2:05PM EDT | 330.00 | 7.63 | 7.45 | 7.90 | -1.52 | -16.61% | 1 | 131 | 49.86% |
| AMD251219C00340000 | 2024-05-28 3:58PM EDT | 340.00 | 9.95 | 6.80 | 7.25 | 0.00 | - | 1 | 105 | 49.85% |
| AMD251219C00350000 | 2024-06-14 11:50AM EDT | 350.00 | 6.30 | 6.25 | 6.65 | -0.20 | -3.08% | 1 | 179 | 49.83% |
| AMD251219C00360000 | 2024-06-10 1:29PM EDT | 360.00 | 6.49 | 5.75 | 6.10 | 0.00 | - | 1 | 271 | 49.81% |
| AMD251219C00370000 | 2024-05-31 11:46AM EDT | 370.00 | 6.30 | 5.25 | 5.65 | 0.00 | - | 1 | 8 | 49.89% |
| AMD251219C00380000 | 2024-06-12 10:21AM EDT | 380.00 | 5.00 | 4.80 | 5.15 | -0.40 | -7.41% | 3 | 17 | 49.77% |
| AMD251219C00390000 | 2024-06-13 2:49PM EDT | 390.00 | 4.85 | 4.45 | 4.80 | 0.00 | - | 1 | 773 | 49.90% |
Opciones de ventapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD251219P00025000 | 2024-06-14 2:31PM EDT | 25.00 | 0.10 | 0.02 | 0.15 | -0.02 | -16.67% | 20 | 330 | 59.96% |
| AMD251219P00030000 | 2024-06-14 2:19PM EDT | 30.00 | 0.16 | 0.10 | 0.22 | 0.00 | - | 212 | 206 | 58.40% |
| AMD251219P00035000 | 2024-06-14 2:26PM EDT | 35.00 | 0.22 | 0.14 | 0.27 | -0.05 | -18.52% | 2 | 195 | 54.88% |
| AMD251219P00040000 | 2024-06-14 2:28PM EDT | 40.00 | 0.32 | 0.23 | 0.40 | -0.02 | -5.88% | 4 | 412 | 53.32% |
| AMD251219P00045000 | 2024-06-13 2:00PM EDT | 45.00 | 0.46 | 0.36 | 0.56 | 0.00 | - | 22 | 440 | 51.90% |
| AMD251219P00050000 | 2024-06-10 2:04PM EDT | 50.00 | 0.65 | 0.51 | 0.71 | 0.00 | - | 2 | 410 | 50.10% |
| AMD251219P00055000 | 2024-05-30 3:39PM EDT | 55.00 | 0.87 | 0.70 | 0.92 | 0.00 | - | 1 | 166 | 49.83% |
| AMD251219P00060000 | 2024-06-10 1:27PM EDT | 60.00 | 1.14 | 0.95 | 1.17 | 0.00 | - | 2 | 3,404 | 48.32% |
| AMD251219P00065000 | 2024-05-28 3:19PM EDT | 65.00 | 1.23 | 1.25 | 1.48 | 0.00 | - | 7 | 2,428 | 47.03% |
| AMD251219P00070000 | 2024-06-06 12:50PM EDT | 70.00 | 1.75 | 1.64 | 1.86 | 0.00 | - | 3 | 6,605 | 45.91% |
| AMD251219P00075000 | 2024-06-11 1:36PM EDT | 75.00 | 2.34 | 2.11 | 2.36 | 0.00 | - | 14 | 4,203 | 45.14% |
| AMD251219P00080000 | 2024-06-11 3:39PM EDT | 80.00 | 2.95 | 2.72 | 2.85 | 0.00 | - | 54 | 1,807 | 44.00% |
| AMD251219P00085000 | 2024-06-13 12:27PM EDT | 85.00 | 3.65 | 3.40 | 3.65 | 0.00 | - | 2 | 1,235 | 43.80% |
| AMD251219P00090000 | 2024-06-13 12:32PM EDT | 90.00 | 4.45 | 4.15 | 4.45 | 0.00 | - | 14 | 3,556 | 43.20% |
| AMD251219P00095000 | 2024-06-12 2:58PM EDT | 95.00 | 5.25 | 5.05 | 5.40 | 0.00 | - | 8 | 1,981 | 42.74% |
| AMD251219P00100000 | 2024-06-14 9:58AM EDT | 100.00 | 6.36 | 6.15 | 6.55 | +0.01 | +0.16% | 3 | 6,702 | 42.49% |
| AMD251219P00105000 | 2024-06-11 10:12AM EDT | 105.00 | 7.85 | 7.45 | 7.80 | 0.00 | - | 26 | 558 | 42.17% |
| AMD251219P00110000 | 2024-06-12 9:30AM EDT | 110.00 | 9.10 | 8.85 | 9.15 | 0.00 | - | 30 | 1,773 | 41.79% |
| AMD251219P00115000 | 2024-06-11 3:20PM EDT | 115.00 | 10.69 | 10.20 | 10.70 | 0.00 | - | 1 | 2,973 | 41.54% |
| AMD251219P00120000 | 2024-06-14 12:17PM EDT | 120.00 | 12.20 | 11.85 | 12.30 | -0.15 | -1.21% | 22 | 2,126 | 41.14% |
| AMD251219P00125000 | 2024-06-14 1:13PM EDT | 125.00 | 13.95 | 13.75 | 14.15 | +0.10 | +0.72% | 5 | 765 | 40.95% |
| AMD251219P00130000 | 2024-06-12 12:56PM EDT | 130.00 | 15.45 | 15.55 | 16.05 | 0.00 | - | 78 | 599 | 40.61% |
| AMD251219P00135000 | 2024-06-14 3:59PM EDT | 135.00 | 17.75 | 17.60 | 18.10 | -0.05 | -0.28% | 23 | 9,709 | 40.30% |
| AMD251219P00140000 | 2024-06-14 3:58PM EDT | 140.00 | 19.95 | 19.80 | 20.25 | -0.35 | -1.72% | 10 | 579 | 39.95% |
| AMD251219P00145000 | 2024-06-07 3:10PM EDT | 145.00 | 20.55 | 22.05 | 22.60 | 0.00 | - | 18 | 643 | 39.69% |
| AMD251219P00150000 | 2024-06-14 3:02PM EDT | 150.00 | 24.60 | 24.50 | 25.05 | +0.50 | +2.07% | 3 | 4,164 | 39.40% |
| AMD251219P00155000 | 2024-06-14 3:34PM EDT | 155.00 | 27.30 | 27.05 | 27.45 | +0.65 | +2.44% | 1 | 610 | 38.88% |
| AMD251219P00160000 | 2024-06-14 2:46PM EDT | 160.00 | 30.23 | 29.70 | 30.30 | +0.31 | +1.04% | 1 | 1,470 | 38.79% |
| AMD251219P00165000 | 2024-06-14 2:46PM EDT | 165.00 | 32.98 | 32.50 | 33.05 | +0.44 | +1.35% | 1 | 819 | 38.41% |
| AMD251219P00170000 | 2024-06-14 10:44AM EDT | 170.00 | 36.20 | 35.35 | 36.70 | +0.60 | +1.69% | 55 | 490 | 39.04% |
| AMD251219P00175000 | 2024-06-06 11:17AM EDT | 175.00 | 35.90 | 37.75 | 39.35 | 0.00 | - | 11 | 852 | 38.24% |
| AMD251219P00180000 | 2024-06-12 12:40PM EDT | 180.00 | 41.38 | 41.45 | 42.35 | 0.00 | - | 3 | 76 | 37.74% |
| AMD251219P00185000 | 2024-06-04 3:32PM EDT | 185.00 | 45.50 | 44.65 | 46.00 | 0.00 | - | 13 | 124 | 37.95% |
| AMD251219P00190000 | 2024-06-04 3:20PM EDT | 190.00 | 48.75 | 47.40 | 49.10 | 0.00 | - | 3 | 1,057 | 37.31% |
| AMD251219P00195000 | 2024-05-24 2:27PM EDT | 195.00 | 47.85 | 51.20 | 52.85 | 0.00 | - | 1 | 52 | 37.39% |
| AMD251219P00200000 | 2024-05-28 11:18AM EDT | 200.00 | 49.00 | 54.25 | 56.25 | 0.00 | - | 1 | 492 | 36.89% |
| AMD251219P00210000 | 2024-06-13 11:56AM EDT | 210.00 | 62.90 | 61.55 | 63.70 | 0.00 | - | 1 | 20 | 36.39% |
| AMD251219P00220000 | 2024-05-08 11:41AM EDT | 220.00 | 74.04 | 63.35 | 66.10 | 0.00 | - | 100 | 254 | 27.48% |
| AMD251219P00230000 | 2024-04-17 1:53PM EDT | 230.00 | 81.75 | 74.05 | 76.05 | 0.00 | - | 1 | 53 | 29.59% |
| AMD251219P00240000 | 2024-04-24 9:34AM EDT | 240.00 | 90.20 | 80.65 | 82.30 | 0.00 | - | 1 | 27 | 23.37% |
| AMD251219P00250000 | 2024-04-17 1:49PM EDT | 250.00 | 98.73 | 89.95 | 93.20 | 0.00 | - | 2 | 28 | 27.47% |
| AMD251219P00260000 | 2024-03-08 3:34PM EDT | 260.00 | 77.35 | 95.10 | 98.65 | 0.00 | - | 4 | 15 | 0.00% |
| AMD251219P00270000 | 2024-06-11 3:38PM EDT | 270.00 | 113.45 | 110.25 | 114.05 | 0.00 | - | 7 | 8 | 32.76% |
| AMD251219P00280000 | 2024-03-08 12:24PM EDT | 280.00 | 90.50 | 113.10 | 116.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMD251219P00300000 | 2024-01-29 10:53AM EDT | 300.00 | 128.07 | 125.30 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMD251219P00310000 | 2024-03-20 11:16AM EDT | 310.00 | 133.64 | 161.00 | 166.00 | 0.00 | - | 1 | 24 | 56.00% |
| AMD251219P00330000 | 2024-04-01 10:45AM EDT | 330.00 | 149.10 | 183.50 | 188.00 | 0.00 | - | 2 | 0 | 62.27% |
| AMD251219P00340000 | 2024-01-26 4:28PM EDT | 340.00 | 163.45 | 163.20 | 164.85 | 0.00 | - | 41 | 0 | 0.00% |
| AMD251219P00350000 | 2024-03-18 2:05PM EDT | 350.00 | 161.15 | 193.50 | 198.50 | 0.00 | - | 20 | 0 | 52.84% |
| AMD251219P00360000 | 2024-02-20 10:30AM EDT | 360.00 | 189.07 | 179.60 | 184.00 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00370000 | 2024-03-18 2:05PM EDT | 370.00 | 179.80 | 213.50 | 218.50 | 0.00 | - | 23 | 0 | 55.12% |
| AMD251219P00380000 | 2024-03-18 2:40PM EDT | 380.00 | 188.90 | 223.50 | 228.50 | 0.00 | - | 7 | 0 | 51.01% |
| AMD251219P00390000 | 2024-03-18 3:36PM EDT | 390.00 | 198.50 | 233.50 | 238.50 | 0.00 | - | 79 | 0 | 52.01% |
© 2024 Yahoo. Todos los derechos reservados.