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
61.769,56 +85,64 (+0,14%)
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 comprapara28 de junio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240628C00075000 | 2024-06-14 1:06PM EDT | 75.00 | 84.05 | 84.50 | 85.15 | +7.10 | +9.23% | 1 | 10 | 183.79% |
| AMD240628C00080000 | 2024-06-10 1:34PM EDT | 80.00 | 81.35 | 79.60 | 80.10 | 0.00 | - | 1 | 1 | 172.27% |
| AMD240628C00095000 | 2024-05-24 11:28AM EDT | 95.00 | 72.40 | 64.60 | 65.20 | 0.00 | - | 3 | 3 | 137.50% |
| AMD240628C00100000 | 2024-06-14 12:38PM EDT | 100.00 | 58.71 | 59.60 | 60.15 | -3.49 | -5.61% | 2 | 48 | 123.54% |
| AMD240628C00105000 | 2024-05-20 1:47PM EDT | 105.00 | 62.45 | 54.60 | 55.20 | 0.00 | - | - | 1 | 113.87% |
| AMD240628C00110000 | 2024-06-14 10:20AM EDT | 110.00 | 50.91 | 49.65 | 50.20 | -1.55 | -2.95% | 10 | 1 | 104.40% |
| AMD240628C00115000 | 2024-06-13 11:33AM EDT | 115.00 | 44.07 | 44.70 | 45.25 | 0.00 | - | 1 | 3 | 96.19% |
| AMD240628C00120000 | 2024-06-07 3:55PM EDT | 120.00 | 48.35 | 39.70 | 40.20 | 0.00 | - | 10 | 29 | 84.38% |
| AMD240628C00125000 | 2024-06-14 3:54PM EDT | 125.00 | 34.45 | 34.65 | 35.30 | -1.17 | -3.28% | 5 | 10 | 75.15% |
| AMD240628C00130000 | 2024-06-14 2:40PM EDT | 130.00 | 29.38 | 29.75 | 30.30 | -0.87 | -2.88% | 4 | 37 | 66.80% |
| AMD240628C00135000 | 2024-06-14 11:20AM EDT | 135.00 | 24.67 | 24.75 | 25.40 | -0.73 | -2.87% | 3 | 50 | 58.20% |
| AMD240628C00140000 | 2024-06-14 3:04PM EDT | 140.00 | 20.35 | 20.00 | 20.50 | 0.00 | - | 36 | 177 | 52.05% |
| AMD240628C00145000 | 2024-06-14 12:37PM EDT | 145.00 | 15.05 | 15.40 | 15.75 | -1.45 | -8.79% | 12 | 819 | 49.51% |
| AMD240628C00150000 | 2024-06-14 3:31PM EDT | 150.00 | 10.88 | 11.25 | 11.50 | -0.80 | -6.85% | 156 | 2,918 | 46.06% |
| AMD240628C00152500 | 2024-06-14 3:13PM EDT | 152.50 | 9.08 | 9.30 | 9.55 | -0.82 | -8.28% | 56 | 194 | 44.53% |
| AMD240628C00155000 | 2024-06-14 3:52PM EDT | 155.00 | 7.25 | 7.65 | 7.80 | -1.25 | -14.71% | 289 | 1,941 | 43.56% |
| AMD240628C00157500 | 2024-06-14 3:58PM EDT | 157.50 | 6.10 | 6.15 | 6.30 | -0.75 | -10.95% | 1,272 | 291 | 43.27% |
| AMD240628C00160000 | 2024-06-14 3:59PM EDT | 160.00 | 4.90 | 4.85 | 4.95 | -0.50 | -9.26% | 3,033 | 2,616 | 42.66% |
| AMD240628C00162500 | 2024-06-14 3:57PM EDT | 162.50 | 3.80 | 3.75 | 3.85 | -0.45 | -10.59% | 993 | 853 | 42.55% |
| AMD240628C00165000 | 2024-06-14 3:59PM EDT | 165.00 | 2.91 | 2.80 | 2.95 | -0.49 | -14.41% | 1,570 | 2,912 | 42.55% |
| AMD240628C00167500 | 2024-06-14 3:58PM EDT | 167.50 | 2.10 | 2.14 | 2.24 | -0.45 | -17.65% | 1,338 | 388 | 42.77% |
| AMD240628C00170000 | 2024-06-14 3:59PM EDT | 170.00 | 1.62 | 1.54 | 1.64 | -0.27 | -14.29% | 2,514 | 5,412 | 42.60% |
| AMD240628C00172500 | 2024-06-14 3:57PM EDT | 172.50 | 1.15 | 1.18 | 1.22 | -0.37 | -24.34% | 250 | 588 | 42.99% |
| AMD240628C00175000 | 2024-06-14 3:58PM EDT | 175.00 | 0.86 | 0.88 | 0.91 | -0.28 | -24.56% | 1,909 | 4,701 | 43.58% |
| AMD240628C00177500 | 2024-06-14 3:58PM EDT | 177.50 | 0.63 | 0.64 | 0.67 | -0.16 | -20.25% | 101 | 256 | 44.04% |
| AMD240628C00180000 | 2024-06-14 3:56PM EDT | 180.00 | 0.48 | 0.47 | 0.50 | -0.14 | -22.58% | 696 | 3,344 | 44.78% |
| AMD240628C00182500 | 2024-06-14 3:53PM EDT | 182.50 | 0.34 | 0.35 | 0.38 | -0.12 | -26.09% | 31 | 390 | 45.65% |
| AMD240628C00185000 | 2024-06-14 3:59PM EDT | 185.00 | 0.27 | 0.27 | 0.29 | -0.09 | -25.00% | 192 | 2,043 | 46.53% |
| AMD240628C00187500 | 2024-06-14 3:00PM EDT | 187.50 | 0.20 | 0.20 | 0.22 | -0.06 | -23.08% | 142 | 115 | 47.36% |
| AMD240628C00190000 | 2024-06-14 3:48PM EDT | 190.00 | 0.17 | 0.16 | 0.18 | -0.05 | -22.73% | 685 | 3,543 | 48.73% |
| AMD240628C00192500 | 2024-06-14 2:34PM EDT | 192.50 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 4 | 114 | 49.61% |
| AMD240628C00195000 | 2024-06-14 3:10PM EDT | 195.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 51 | 2,359 | 50.59% |
| AMD240628C00200000 | 2024-06-14 3:45PM EDT | 200.00 | 0.12 | 0.07 | 0.08 | +0.03 | +33.33% | 615 | 3,861 | 53.03% |
| AMD240628C00205000 | 2024-06-14 1:11PM EDT | 205.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 24 | 476 | 55.66% |
| AMD240628C00210000 | 2024-06-13 3:32PM EDT | 210.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 6 | 296 | 58.98% |
| AMD240628C00215000 | 2024-06-14 11:39AM EDT | 215.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 6 | 350 | 61.33% |
| AMD240628C00220000 | 2024-06-13 10:13AM EDT | 220.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 256 | 64.45% |
| AMD240628C00225000 | 2024-06-14 11:50AM EDT | 225.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 232 | 67.19% |
| AMD240628C00230000 | 2024-06-13 10:17AM EDT | 230.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 10 | 59 | 72.27% |
| AMD240628C00235000 | 2024-06-07 2:54PM EDT | 235.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 20 | 49 | 73.05% |
| AMD240628C00240000 | 2024-06-14 11:56AM EDT | 240.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 169 | 71.88% |
| AMD240628C00245000 | 2024-06-07 10:09AM EDT | 245.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 5 | 15 | 78.13% |
| AMD240628C00250000 | 2024-06-13 10:18AM EDT | 250.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 557 | 81.25% |
| AMD240628C00255000 | 2024-06-03 10:14AM EDT | 255.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 81.25% |
| AMD240628C00260000 | 2024-06-10 9:30AM EDT | 260.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 84.38% |
| AMD240628C00265000 | 2024-06-14 9:56AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 51 | 82.81% |
| AMD240628C00270000 | 2024-06-06 2:53PM EDT | 270.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 84.38% |
| AMD240628C00280000 | 2024-06-13 12:30PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 90.63% |
| AMD240628C00285000 | 2024-06-13 12:13PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 101 | 93.75% |
| AMD240628C00295000 | 2024-06-10 11:26AM EDT | 295.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 89 | 90 | 103.13% |
Opciones de ventapara28 de junio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240628P00090000 | 2024-05-29 10:09AM EDT | 90.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 96.88% |
| AMD240628P00095000 | 2024-05-21 9:30AM EDT | 95.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 87.50% |
| AMD240628P00100000 | 2024-06-11 12:06PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 79.69% |
| AMD240628P00105000 | 2024-06-10 11:07AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 71.88% |
| AMD240628P00110000 | 2024-06-14 2:07PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 16 | 68.75% |
| AMD240628P00115000 | 2024-06-13 3:37PM EDT | 115.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 51 | 71 | 63.28% |
| AMD240628P00120000 | 2024-06-14 12:22PM EDT | 120.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 10 | 251 | 58.98% |
| AMD240628P00125000 | 2024-06-14 3:18PM EDT | 125.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 88 | 388 | 55.08% |
| AMD240628P00130000 | 2024-06-14 3:28PM EDT | 130.00 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 30 | 1,146 | 50.78% |
| AMD240628P00135000 | 2024-06-14 3:59PM EDT | 135.00 | 0.14 | 0.12 | 0.14 | +0.02 | +16.67% | 301 | 1,069 | 46.58% |
| AMD240628P00140000 | 2024-06-14 3:56PM EDT | 140.00 | 0.28 | 0.26 | 0.29 | -0.01 | -3.45% | 541 | 2,359 | 43.65% |
| AMD240628P00145000 | 2024-06-14 3:59PM EDT | 145.00 | 0.62 | 0.59 | 0.63 | -0.03 | -4.62% | 2,225 | 2,352 | 41.46% |
| AMD240628P00150000 | 2024-06-14 3:59PM EDT | 150.00 | 1.35 | 1.33 | 1.37 | 0.00 | - | 4,376 | 4,136 | 40.31% |
| AMD240628P00152500 | 2024-06-14 3:57PM EDT | 152.50 | 2.07 | 1.92 | 1.98 | +0.04 | +1.97% | 396 | 576 | 40.11% |
| AMD240628P00155000 | 2024-06-14 4:00PM EDT | 155.00 | 2.72 | 2.70 | 2.76 | -0.02 | -0.73% | 1,254 | 2,260 | 39.84% |
| AMD240628P00157500 | 2024-06-14 3:57PM EDT | 157.50 | 3.85 | 3.65 | 3.75 | -0.05 | -1.28% | 980 | 994 | 39.71% |
| AMD240628P00160000 | 2024-06-14 3:59PM EDT | 160.00 | 5.05 | 4.85 | 4.95 | +0.20 | +4.12% | 1,776 | 2,215 | 39.60% |
| AMD240628P00162500 | 2024-06-14 3:54PM EDT | 162.50 | 6.55 | 6.20 | 6.40 | +0.50 | +8.26% | 582 | 348 | 39.84% |
| AMD240628P00165000 | 2024-06-14 3:37PM EDT | 165.00 | 8.30 | 7.80 | 8.00 | +0.40 | +5.06% | 291 | 1,156 | 39.70% |
| AMD240628P00167500 | 2024-06-14 3:51PM EDT | 167.50 | 10.08 | 9.60 | 9.80 | +0.43 | +4.46% | 369 | 95 | 39.73% |
| AMD240628P00170000 | 2024-06-14 3:24PM EDT | 170.00 | 12.05 | 11.55 | 11.80 | +0.85 | +7.59% | 197 | 610 | 40.26% |
| AMD240628P00172500 | 2024-06-14 1:33PM EDT | 172.50 | 14.08 | 13.50 | 13.95 | +0.59 | +4.37% | 1 | 76 | 41.21% |
| AMD240628P00175000 | 2024-06-14 2:52PM EDT | 175.00 | 16.20 | 15.70 | 16.10 | +0.67 | +4.31% | 13 | 226 | 40.80% |
| AMD240628P00180000 | 2024-06-14 2:58PM EDT | 180.00 | 20.63 | 20.30 | 20.75 | +0.68 | +3.41% | 7 | 2,218 | 41.99% |
| AMD240628P00182500 | 2024-06-10 11:00AM EDT | 182.50 | 17.95 | 22.70 | 23.30 | 0.00 | - | - | 1 | 46.92% |
| AMD240628P00185000 | 2024-06-14 2:23PM EDT | 185.00 | 25.96 | 25.10 | 25.75 | -0.64 | -2.41% | 29 | 3,330 | 49.22% |
| AMD240628P00190000 | 2024-06-12 3:42PM EDT | 190.00 | 31.25 | 30.10 | 30.65 | 0.00 | - | 2 | 186 | 52.73% |
| AMD240628P00195000 | 2024-06-10 2:23PM EDT | 195.00 | 34.59 | 35.05 | 35.65 | 0.00 | - | 10 | 0 | 58.98% |
| AMD240628P00200000 | 2024-06-13 2:35PM EDT | 200.00 | 40.00 | 40.10 | 40.65 | 0.00 | - | 29 | 11 | 64.84% |
| AMD240628P00205000 | 2024-06-05 3:23PM EDT | 205.00 | 39.05 | 45.05 | 45.65 | 0.00 | - | 3 | 0 | 70.51% |
| AMD240628P00210000 | 2024-06-13 2:36PM EDT | 210.00 | 49.70 | 50.10 | 50.60 | 0.00 | - | 13 | 5 | 73.63% |
| AMD240628P00220000 | 2024-05-31 2:48PM EDT | 220.00 | 56.75 | 60.10 | 60.65 | 0.00 | - | 24 | 0 | 54.69% |
© 2024 Yahoo. Todos los derechos reservados.