Mercados españoles cerrados en 7 hrs 39 min
IBEX 35
11.069,10 +76,80 (+0,70%) Euro Stoxx 50
4.893,68 +54,54 (+1,13%) Dólar/Euro
1,0697 -0,0011 (-0,11%) Petróleo Brent
82,51 -0,11 (-0,13%) Oro
2.332,20 -16,90 (-0,72%) Bitcoin EUR
61.910,55 -21,46 (-0,03%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260116C00025000 | 2024-06-12 9:41AM EDT | 25.00 | 138.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260116C00030000 | 2024-06-05 11:20AM EDT | 30.00 | 139.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00035000 | 2024-06-10 3:25PM EDT | 35.00 | 128.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00040000 | 2024-06-07 1:34PM EDT | 40.00 | 132.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00045000 | 2024-02-14 2:24PM EDT | 45.00 | 136.46 | 149.00 | 154.00 | 0.00 | - | 15 | 6 | 260.46% |
| AMD260116C00050000 | 2024-05-23 3:59PM EDT | 50.00 | 114.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00055000 | 2024-05-29 12:44PM EDT | 55.00 | 117.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00060000 | 2024-06-13 3:12PM EDT | 60.00 | 106.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00065000 | 2024-06-10 10:44AM EDT | 65.00 | 105.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD260116C00070000 | 2024-06-13 1:49PM EDT | 70.00 | 97.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD260116C00075000 | 2024-06-04 11:06AM EDT | 75.00 | 95.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD260116C00080000 | 2024-06-13 10:43AM EDT | 80.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00085000 | 2024-06-13 10:04AM EDT | 85.00 | 84.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD260116C00090000 | 2024-06-14 3:46PM EDT | 90.00 | 80.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD260116C00095000 | 2024-05-23 2:06PM EDT | 95.00 | 78.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00100000 | 2024-06-14 3:33PM EDT | 100.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD260116C00105000 | 2024-06-11 10:00AM EDT | 105.00 | 69.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260116C00110000 | 2024-06-11 2:16PM EDT | 110.00 | 67.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260116C00115000 | 2024-06-06 9:36AM EDT | 115.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD260116C00120000 | 2024-06-13 1:11PM EDT | 120.00 | 61.93 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AMD260116C00125000 | 2024-06-14 10:28AM EDT | 125.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00130000 | 2024-06-14 3:54PM EDT | 130.00 | 55.17 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMD260116C00135000 | 2024-06-14 12:24PM EDT | 135.00 | 52.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260116C00140000 | 2024-06-14 3:43PM EDT | 140.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD260116C00145000 | 2024-06-14 10:58AM EDT | 145.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00150000 | 2024-06-14 3:59PM EDT | 150.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD260116C00155000 | 2024-06-14 2:35PM EDT | 155.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD260116C00160000 | 2024-06-14 3:54PM EDT | 160.00 | 40.97 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.05% |
| AMD260116C00165000 | 2024-06-14 11:34AM EDT | 165.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| AMD260116C00170000 | 2024-06-14 3:45PM EDT | 170.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AMD260116C00175000 | 2024-06-14 1:20PM EDT | 175.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMD260116C00180000 | 2024-06-14 3:50PM EDT | 180.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMD260116C00185000 | 2024-06-14 11:20AM EDT | 185.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMD260116C00190000 | 2024-06-13 9:57AM EDT | 190.00 | 30.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD260116C00195000 | 2024-06-13 12:44PM EDT | 195.00 | 29.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD260116C00200000 | 2024-06-14 3:59PM EDT | 200.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| AMD260116C00210000 | 2024-06-14 11:42AM EDT | 210.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMD260116C00220000 | 2024-06-14 1:13PM EDT | 220.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD260116C00230000 | 2024-06-14 10:26AM EDT | 230.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260116C00240000 | 2024-06-13 9:41AM EDT | 240.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260116C00250000 | 2024-06-14 3:13PM EDT | 250.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AMD260116C00260000 | 2024-06-14 3:54PM EDT | 260.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMD260116C00270000 | 2024-06-11 10:51AM EDT | 270.00 | 14.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260116C00280000 | 2024-06-13 3:50PM EDT | 280.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD260116C00290000 | 2024-06-12 11:03AM EDT | 290.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116C00300000 | 2024-06-14 9:52AM EDT | 300.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD260116C00310000 | 2024-06-14 11:43AM EDT | 310.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116C00320000 | 2024-06-14 9:52AM EDT | 320.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD260116C00330000 | 2024-06-13 10:47AM EDT | 330.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMD260116C00340000 | 2024-06-05 2:12PM EDT | 340.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD260116C00350000 | 2024-06-14 11:24AM EDT | 350.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMD260116C00360000 | 2024-06-14 3:50PM EDT | 360.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD260116C00370000 | 2024-06-12 12:34PM EDT | 370.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMD260116C00380000 | 2024-06-05 12:20PM EDT | 380.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMD260116C00390000 | 2024-06-14 1:56PM EDT | 390.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260116P00025000 | 2024-06-14 2:43PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AMD260116P00030000 | 2024-06-14 2:46PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD260116P00035000 | 2024-06-14 2:50PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AMD260116P00040000 | 2024-06-14 2:51PM EDT | 40.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AMD260116P00045000 | 2024-06-10 12:19PM EDT | 45.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMD260116P00050000 | 2024-06-10 3:55PM EDT | 50.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMD260116P00055000 | 2024-06-12 2:34PM EDT | 55.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMD260116P00060000 | 2024-06-12 11:51AM EDT | 60.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMD260116P00065000 | 2024-06-10 12:39PM EDT | 65.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD260116P00070000 | 2024-06-06 2:15PM EDT | 70.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD260116P00075000 | 2024-06-06 12:18PM EDT | 75.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116P00080000 | 2024-06-14 3:38PM EDT | 80.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD260116P00085000 | 2024-06-11 12:48PM EDT | 85.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD260116P00090000 | 2024-06-13 3:50PM EDT | 90.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116P00095000 | 2024-06-13 3:50PM EDT | 95.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260116P00100000 | 2024-06-13 1:23PM EDT | 100.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMD260116P00105000 | 2024-06-13 1:15PM EDT | 105.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260116P00110000 | 2024-06-14 2:48PM EDT | 110.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AMD260116P00115000 | 2024-06-11 2:26PM EDT | 115.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AMD260116P00120000 | 2024-06-14 9:46AM EDT | 120.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260116P00125000 | 2024-06-14 2:59PM EDT | 125.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 3.13% |
| AMD260116P00130000 | 2024-06-14 2:46PM EDT | 130.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMD260116P00135000 | 2024-06-06 3:26PM EDT | 135.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| AMD260116P00140000 | 2024-06-14 3:51PM EDT | 140.00 | 20.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMD260116P00145000 | 2024-06-13 10:44AM EDT | 145.00 | 23.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMD260116P00150000 | 2024-06-13 11:40AM EDT | 150.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AMD260116P00155000 | 2024-06-14 11:42AM EDT | 155.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AMD260116P00160000 | 2024-06-14 2:59PM EDT | 160.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260116P00165000 | 2024-06-13 9:44AM EDT | 165.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00170000 | 2024-06-14 9:42AM EDT | 170.00 | 36.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260116P00175000 | 2024-06-07 12:45PM EDT | 175.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD260116P00180000 | 2024-06-13 12:43PM EDT | 180.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD260116P00185000 | 2024-06-14 10:42AM EDT | 185.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMD260116P00190000 | 2024-06-07 11:48AM EDT | 190.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| AMD260116P00195000 | 2024-05-03 10:32AM EDT | 195.00 | 58.30 | 48.25 | 49.55 | 0.00 | - | 1 | 211 | 32.27% |
| AMD260116P00200000 | 2024-06-14 1:21PM EDT | 200.00 | 55.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00210000 | 2024-05-22 11:27AM EDT | 210.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD260116P00220000 | 2024-04-30 3:38PM EDT | 220.00 | 71.40 | 64.45 | 68.05 | 0.00 | - | 228 | 475 | 29.99% |
| AMD260116P00230000 | 2024-04-17 1:53PM EDT | 230.00 | 82.15 | 74.30 | 76.65 | 0.00 | - | 2 | 173 | 29.93% |
| AMD260116P00240000 | 2024-06-05 10:19AM EDT | 240.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260116P00250000 | 2024-06-11 3:41PM EDT | 250.00 | 96.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD260116P00260000 | 2024-04-15 3:20PM EDT | 260.00 | 103.95 | 102.45 | 104.10 | 0.00 | - | 1 | 2 | 30.54% |
| AMD260116P00270000 | 2024-06-11 3:35PM EDT | 270.00 | 113.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260116P00280000 | 2024-06-11 3:35PM EDT | 280.00 | 123.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD260116P00290000 | 2024-02-07 11:13AM EDT | 290.00 | 120.80 | 99.00 | 101.90 | 0.00 | - | - | 0 | 0.00% |
| AMD260116P00300000 | 2024-04-18 9:46AM EDT | 300.00 | 145.45 | 135.65 | 138.30 | 0.00 | - | 6 | 0 | 0.00% |
| AMD260116P00310000 | 2024-04-23 9:40AM EDT | 310.00 | 158.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00320000 | 2024-03-18 11:48AM EDT | 320.00 | 134.70 | 163.50 | 168.50 | 0.00 | - | 100 | 100 | 47.91% |
| AMD260116P00330000 | 2024-03-11 10:38AM EDT | 330.00 | 137.65 | 161.35 | 165.40 | 0.00 | - | 5 | 8 | 0.00% |
| AMD260116P00340000 | 2024-03-18 11:02AM EDT | 340.00 | 152.20 | 183.50 | 188.50 | 0.00 | - | 10 | 0 | 50.42% |
| AMD260116P00350000 | 2024-04-11 9:46AM EDT | 350.00 | 182.19 | 195.55 | 200.45 | 0.00 | - | 1 | 0 | 50.67% |
| AMD260116P00360000 | 2024-03-18 1:40PM EDT | 360.00 | 170.85 | 203.50 | 208.50 | 0.00 | - | 121 | 0 | 52.73% |
| AMD260116P00380000 | 2024-05-14 10:06AM EDT | 380.00 | 226.50 | 217.75 | 222.35 | 0.00 | - | 5 | 0 | 39.77% |
| AMD260116P00390000 | 2024-06-13 10:03AM EDT | 390.00 | 233.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.