Mercados españoles cerrados en 7 hrs 16 min
IBEX 35
11.025,40 +33,10 (+0,30%) Euro Stoxx 50
4.870,66 +31,52 (+0,65%) Dólar/Euro
1,0711 +0,0002 (+0,02%) Petróleo Brent
82,66 +0,04 (+0,05%) Oro
2.332,60 -16,50 (-0,70%) Bitcoin EUR
61.855,32 -0,05 (-0,00%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD261218C00025000 | 2024-06-12 11:02AM EDT | 25.00 | 139.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD261218C00035000 | 2024-03-13 1:15PM EDT | 35.00 | 167.31 | 131.50 | 136.50 | 0.00 | - | - | 1 | 102.64% |
| AMD261218C00040000 | 2024-05-17 2:48PM EDT | 40.00 | 129.27 | 123.25 | 127.20 | 0.00 | - | 1 | 3 | 77.33% |
| AMD261218C00045000 | 2024-03-21 9:30AM EDT | 45.00 | 148.33 | 107.00 | 112.00 | 0.00 | - | - | 1 | 0.00% |
| AMD261218C00050000 | 2024-05-17 12:28PM EDT | 50.00 | 123.50 | 114.95 | 118.85 | 0.00 | - | 1 | 7 | 71.55% |
| AMD261218C00055000 | 2024-05-02 1:23PM EDT | 55.00 | 99.57 | 118.50 | 123.50 | 0.00 | - | 2 | 38 | 93.30% |
| AMD261218C00060000 | 2024-06-13 10:21AM EDT | 60.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00065000 | 2024-06-12 3:23PM EDT | 65.00 | 106.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00070000 | 2024-06-14 9:30AM EDT | 70.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218C00075000 | 2024-05-06 12:43PM EDT | 75.00 | 94.82 | 102.65 | 106.05 | 0.00 | - | 1 | 16 | 76.98% |
| AMD261218C00080000 | 2024-06-14 1:41PM EDT | 80.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD261218C00085000 | 2024-06-13 10:29AM EDT | 85.00 | 90.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218C00090000 | 2024-06-14 1:08PM EDT | 90.00 | 86.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00095000 | 2024-06-10 12:47PM EDT | 95.00 | 86.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00100000 | 2024-06-13 2:17PM EDT | 100.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD261218C00105000 | 2024-05-31 12:22PM EDT | 105.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218C00110000 | 2024-06-14 10:43AM EDT | 110.00 | 74.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00115000 | 2024-06-13 1:14PM EDT | 115.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00120000 | 2024-06-14 3:56PM EDT | 120.00 | 70.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD261218C00125000 | 2024-06-13 3:48PM EDT | 125.00 | 68.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD261218C00130000 | 2024-06-14 12:00PM EDT | 130.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD261218C00135000 | 2024-06-13 10:27AM EDT | 135.00 | 61.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00140000 | 2024-06-14 12:52PM EDT | 140.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00145000 | 2024-06-11 10:59AM EDT | 145.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00150000 | 2024-06-14 1:56PM EDT | 150.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD261218C00155000 | 2024-06-14 3:10PM EDT | 155.00 | 54.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218C00160000 | 2024-06-14 3:50PM EDT | 160.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.05% |
| AMD261218C00165000 | 2024-06-14 12:48PM EDT | 165.00 | 49.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| AMD261218C00170000 | 2024-06-14 3:48PM EDT | 170.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMD261218C00175000 | 2024-06-14 1:39PM EDT | 175.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMD261218C00180000 | 2024-06-14 11:44AM EDT | 180.00 | 45.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMD261218C00185000 | 2024-06-14 3:57PM EDT | 185.00 | 43.62 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| AMD261218C00190000 | 2024-06-14 11:57AM EDT | 190.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD261218C00195000 | 2024-06-12 2:53PM EDT | 195.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMD261218C00200000 | 2024-06-14 3:57PM EDT | 200.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AMD261218C00210000 | 2024-06-14 10:25AM EDT | 210.00 | 37.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMD261218C00220000 | 2024-06-14 3:57PM EDT | 220.00 | 34.32 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AMD261218C00230000 | 2024-06-14 11:08AM EDT | 230.00 | 32.29 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AMD261218C00240000 | 2024-06-14 2:00PM EDT | 240.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD261218C00250000 | 2024-06-13 12:33PM EDT | 250.00 | 28.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMD261218C00260000 | 2024-06-13 12:34PM EDT | 260.00 | 26.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD261218C00270000 | 2024-06-13 3:54PM EDT | 270.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD261218C00280000 | 2024-06-13 3:50PM EDT | 280.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD261218C00290000 | 2024-06-13 11:00AM EDT | 290.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| AMD261218C00300000 | 2024-06-14 2:14PM EDT | 300.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD261218C00310000 | 2024-06-14 3:55PM EDT | 310.00 | 19.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMD261218C00320000 | 2024-06-13 1:12PM EDT | 320.00 | 18.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD261218C00330000 | 2024-06-06 12:42PM EDT | 330.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD261218C00340000 | 2024-06-07 9:50AM EDT | 340.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD261218C00350000 | 2024-06-14 11:58AM EDT | 350.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD261218C00360000 | 2024-06-14 9:48AM EDT | 360.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD261218C00370000 | 2024-06-12 11:19AM EDT | 370.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD261218C00380000 | 2024-06-13 2:08PM EDT | 380.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD261218C00390000 | 2024-06-14 3:57PM EDT | 390.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
Opciones de ventapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD261218P00025000 | 2024-06-10 11:11AM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMD261218P00030000 | 2024-05-15 3:44PM EDT | 30.00 | 0.56 | 0.26 | 0.66 | 0.00 | - | 6 | 2 | 52.83% |
| AMD261218P00035000 | 2024-06-14 11:08AM EDT | 35.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD261218P00040000 | 2024-06-11 9:57AM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD261218P00045000 | 2024-04-19 12:29PM EDT | 45.00 | 1.37 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 54.46% |
| AMD261218P00050000 | 2024-06-13 3:50PM EDT | 50.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD261218P00055000 | 2024-06-13 10:05AM EDT | 55.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD261218P00060000 | 2024-06-14 10:26AM EDT | 60.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD261218P00065000 | 2024-06-10 12:35PM EDT | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AMD261218P00070000 | 2024-06-14 11:51AM EDT | 70.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD261218P00075000 | 2024-06-14 10:38AM EDT | 75.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD261218P00080000 | 2024-06-12 1:21PM EDT | 80.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD261218P00085000 | 2024-06-14 10:47AM EDT | 85.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 6.25% |
| AMD261218P00090000 | 2024-06-12 10:15AM EDT | 90.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMD261218P00095000 | 2024-06-13 12:20PM EDT | 95.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD261218P00100000 | 2024-06-14 10:26AM EDT | 100.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AMD261218P00105000 | 2024-06-14 12:33PM EDT | 105.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD261218P00110000 | 2024-06-11 11:45AM EDT | 110.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD261218P00115000 | 2024-06-11 1:55PM EDT | 115.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMD261218P00120000 | 2024-06-12 1:08PM EDT | 120.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD261218P00125000 | 2024-06-14 11:25AM EDT | 125.00 | 19.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD261218P00130000 | 2024-06-14 11:56AM EDT | 130.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD261218P00135000 | 2024-06-14 2:46PM EDT | 135.00 | 24.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMD261218P00140000 | 2024-06-14 1:33PM EDT | 140.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD261218P00145000 | 2024-06-13 11:49AM EDT | 145.00 | 29.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMD261218P00150000 | 2024-06-11 11:04AM EDT | 150.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMD261218P00155000 | 2024-06-12 3:00PM EDT | 155.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMD261218P00160000 | 2024-06-14 2:20PM EDT | 160.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD261218P00165000 | 2024-06-13 2:03PM EDT | 165.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00170000 | 2024-06-05 12:47PM EDT | 170.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD261218P00175000 | 2024-06-13 10:46AM EDT | 175.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00180000 | 2024-05-29 10:46AM EDT | 180.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00185000 | 2024-06-10 10:34AM EDT | 185.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00190000 | 2024-06-13 10:56AM EDT | 190.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218P00195000 | 2024-05-06 10:13AM EDT | 195.00 | 60.15 | 53.85 | 56.60 | 0.00 | - | 2 | 131 | 32.83% |
| AMD261218P00200000 | 2024-06-11 2:36PM EDT | 200.00 | 61.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00210000 | 2024-05-30 11:43AM EDT | 210.00 | 64.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00220000 | 2024-06-07 9:56AM EDT | 220.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00230000 | 2024-05-30 11:33AM EDT | 230.00 | 78.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00240000 | 2024-04-18 3:36PM EDT | 240.00 | 95.30 | 86.75 | 90.00 | 0.00 | - | 14 | 4 | 29.74% |
| AMD261218P00250000 | 2024-05-22 11:27AM EDT | 250.00 | 94.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00260000 | 2024-06-05 1:56PM EDT | 260.00 | 103.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD261218P00270000 | 2024-05-28 1:52PM EDT | 270.00 | 106.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00280000 | 2024-03-19 3:40PM EDT | 280.00 | 112.43 | 126.65 | 131.00 | 0.00 | - | 4 | 5 | 36.80% |
| AMD261218P00290000 | 2024-03-28 9:43AM EDT | 290.00 | 119.75 | 133.70 | 137.90 | 0.00 | - | 5 | 2 | 33.96% |
| AMD261218P00300000 | 2024-06-12 10:18AM EDT | 300.00 | 141.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00310000 | 2024-06-10 9:43AM EDT | 310.00 | 150.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00330000 | 2024-04-17 12:06PM EDT | 330.00 | 173.14 | 164.50 | 168.40 | 0.00 | - | - | 0 | 0.00% |
| AMD261218P00350000 | 2024-05-22 10:25AM EDT | 350.00 | 182.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218P00360000 | 2024-04-08 1:39PM EDT | 360.00 | 190.50 | 204.00 | 209.00 | 0.00 | - | 2 | 0 | 42.73% |
| AMD261218P00380000 | 2024-06-14 11:05AM EDT | 380.00 | 219.95 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AMD261218P00390000 | 2024-06-10 3:23PM EDT | 390.00 | 229.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.