Mercados españoles cerrados en 3 hrs 14 min
IBEX 35
11.110,50 +54,10 (+0,49%) Euro Stoxx 50
4.923,85 +38,40 (+0,79%) Dólar/Euro
1,0723 -0,0025 (-0,24%) Petróleo Brent
85,37 +0,04 (+0,05%) Oro
2.353,30 +6,40 (+0,27%) Bitcoin EUR
61.710,50 +945,73 (+1,56%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240719C00065000 | 2024-06-17 10:37AM EDT | 65.00 | 90.22 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AMD240719C00070000 | 2024-06-17 9:43AM EDT | 70.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| AMD240719C00075000 | 2024-06-14 2:36PM EDT | 75.00 | 84.40 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 0.00% |
| AMD240719C00080000 | 2024-06-18 10:14AM EDT | 80.00 | 76.59 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| AMD240719C00085000 | 2024-06-18 3:44PM EDT | 85.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 50 | 150 | 0.00% |
| AMD240719C00090000 | 2024-06-18 11:41AM EDT | 90.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 5 | 348 | 0.00% |
| AMD240719C00095000 | 2024-06-18 9:44AM EDT | 95.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AMD240719C00100000 | 2024-06-18 11:47AM EDT | 100.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 999 | 0.00% |
| AMD240719C00105000 | 2024-06-18 1:33PM EDT | 105.00 | 50.02 | 0.00 | 0.00 | 0.00 | - | 30 | 259 | 0.00% |
| AMD240719C00110000 | 2024-06-18 3:57PM EDT | 110.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 52 | 259 | 0.00% |
| AMD240719C00115000 | 2024-06-18 11:30AM EDT | 115.00 | 40.17 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 0.00% |
| AMD240719C00120000 | 2024-06-18 2:23PM EDT | 120.00 | 35.44 | 0.00 | 0.00 | 0.00 | - | 9 | 642 | 0.00% |
| AMD240719C00125000 | 2024-06-18 2:45PM EDT | 125.00 | 30.16 | 0.00 | 0.00 | 0.00 | - | 5 | 490 | 0.00% |
| AMD240719C00130000 | 2024-06-18 3:15PM EDT | 130.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 39 | 774 | 0.00% |
| AMD240719C00135000 | 2024-06-18 3:59PM EDT | 135.00 | 21.16 | 0.00 | 0.00 | 0.00 | - | 8,025 | 8,545 | 0.00% |
| AMD240719C00140000 | 2024-06-18 3:58PM EDT | 140.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 139 | 1,097 | 0.00% |
| AMD240719C00145000 | 2024-06-18 3:02PM EDT | 145.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 507 | 2,397 | 0.00% |
| AMD240719C00150000 | 2024-06-18 3:58PM EDT | 150.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 670 | 6,142 | 0.00% |
| AMD240719C00155000 | 2024-06-18 3:59PM EDT | 155.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4,107 | 10,049 | 0.20% |
| AMD240719C00160000 | 2024-06-18 3:59PM EDT | 160.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4,889 | 13,111 | 3.13% |
| AMD240719C00165000 | 2024-06-18 3:59PM EDT | 165.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3,601 | 18,783 | 6.25% |
| AMD240719C00170000 | 2024-06-18 3:59PM EDT | 170.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 4,746 | 24,944 | 6.25% |
| AMD240719C00175000 | 2024-06-18 3:58PM EDT | 175.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1,998 | 10,591 | 12.50% |
| AMD240719C00180000 | 2024-06-18 3:59PM EDT | 180.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3,087 | 25,354 | 12.50% |
| AMD240719C00185000 | 2024-06-18 3:59PM EDT | 185.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 717 | 11,144 | 12.50% |
| AMD240719C00190000 | 2024-06-18 3:59PM EDT | 190.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 721 | 9,888 | 12.50% |
| AMD240719C00195000 | 2024-06-18 3:34PM EDT | 195.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,243 | 5,522 | 12.50% |
| AMD240719C00200000 | 2024-06-18 3:59PM EDT | 200.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,145 | 13,964 | 25.00% |
| AMD240719C00210000 | 2024-06-18 3:55PM EDT | 210.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 307 | 6,117 | 25.00% |
| AMD240719C00220000 | 2024-06-18 3:58PM EDT | 220.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 356 | 26,363 | 25.00% |
| AMD240719C00230000 | 2024-06-18 1:41PM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 79 | 5,664 | 25.00% |
| AMD240719C00240000 | 2024-06-18 1:32PM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 1,516 | 25.00% |
| AMD240719C00250000 | 2024-06-18 3:19PM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 147 | 6,282 | 25.00% |
| AMD240719C00260000 | 2024-06-18 3:06PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 46 | 1,870 | 25.00% |
| AMD240719C00270000 | 2024-06-18 1:46PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 1,939 | 50.00% |
| AMD240719C00280000 | 2024-06-18 3:08PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 1,313 | 50.00% |
| AMD240719C00290000 | 2024-06-17 10:05AM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 970 | 50.00% |
| AMD240719C00300000 | 2024-06-18 12:27PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 7,343 | 50.00% |
| AMD240719C00310000 | 2024-06-14 3:42PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 816 | 50.00% |
| AMD240719C00320000 | 2024-06-17 3:59PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 9,173 | 50.00% |
| AMD240719C00330000 | 2024-06-18 1:04PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 468 | 50.00% |
| AMD240719C00340000 | 2024-06-18 12:27PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 521 | 50.00% |
| AMD240719C00350000 | 2024-06-12 1:11PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 3,043 | 50.00% |
| AMD240719C00360000 | 2024-06-17 9:59AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 236 | 4,189 | 50.00% |
| AMD240719C00370000 | 2024-06-03 10:50AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,173 | 50.00% |
| AMD240719C00380000 | 2024-06-18 11:19AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,451 | 50.00% |
| AMD240719C00390000 | 2024-06-17 2:08PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,246 | 50.00% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240719P00065000 | 2024-06-12 11:33AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 50.00% |
| AMD240719P00070000 | 2024-06-12 3:05PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 754 | 50.00% |
| AMD240719P00075000 | 2024-06-18 2:58PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 189 | 50.00% |
| AMD240719P00080000 | 2024-06-18 1:12PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 50.00% |
| AMD240719P00085000 | 2024-06-17 10:14AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 836 | 50.00% |
| AMD240719P00090000 | 2024-06-18 9:43AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 704 | 50.00% |
| AMD240719P00095000 | 2024-06-18 12:32PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 150 | 513 | 25.00% |
| AMD240719P00100000 | 2024-06-18 2:46PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 95 | 2,453 | 25.00% |
| AMD240719P00105000 | 2024-06-18 11:57AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 3,138 | 25.00% |
| AMD240719P00110000 | 2024-06-18 3:59PM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 94 | 3,183 | 25.00% |
| AMD240719P00115000 | 2024-06-18 3:58PM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 28 | 2,276 | 25.00% |
| AMD240719P00120000 | 2024-06-18 3:48PM EDT | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 317 | 9,050 | 25.00% |
| AMD240719P00125000 | 2024-06-18 3:55PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 158 | 6,658 | 12.50% |
| AMD240719P00130000 | 2024-06-18 3:55PM EDT | 130.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 578 | 7,086 | 12.50% |
| AMD240719P00135000 | 2024-06-18 3:59PM EDT | 135.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 10,002 | 17,904 | 12.50% |
| AMD240719P00140000 | 2024-06-18 3:59PM EDT | 140.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3,408 | 14,569 | 6.25% |
| AMD240719P00145000 | 2024-06-18 3:56PM EDT | 145.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3,963 | 15,126 | 6.25% |
| AMD240719P00150000 | 2024-06-18 3:59PM EDT | 150.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3,383 | 15,699 | 3.13% |
| AMD240719P00155000 | 2024-06-18 3:59PM EDT | 155.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 2,161 | 12,607 | 0.00% |
| AMD240719P00160000 | 2024-06-18 3:59PM EDT | 160.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 1,457 | 11,529 | 0.00% |
| AMD240719P00165000 | 2024-06-18 3:45PM EDT | 165.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 372 | 7,751 | 0.00% |
| AMD240719P00170000 | 2024-06-18 3:50PM EDT | 170.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 251 | 12,151 | 0.00% |
| AMD240719P00175000 | 2024-06-18 3:50PM EDT | 175.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 158 | 3,721 | 0.00% |
| AMD240719P00180000 | 2024-06-18 3:43PM EDT | 180.00 | 26.13 | 0.00 | 0.00 | 0.00 | - | 100 | 2,857 | 0.00% |
| AMD240719P00185000 | 2024-06-18 2:52PM EDT | 185.00 | 30.88 | 0.00 | 0.00 | 0.00 | - | 153 | 1,272 | 0.00% |
| AMD240719P00190000 | 2024-06-18 3:58PM EDT | 190.00 | 35.53 | 0.00 | 0.00 | 0.00 | - | 201 | 2,664 | 0.00% |
| AMD240719P00195000 | 2024-06-17 3:18PM EDT | 195.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 3 | 485 | 0.00% |
| AMD240719P00200000 | 2024-06-18 3:50PM EDT | 200.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 36 | 254 | 0.00% |
| AMD240719P00210000 | 2024-06-18 2:49PM EDT | 210.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 33 | 6 | 0.00% |
| AMD240719P00220000 | 2024-06-17 10:59AM EDT | 220.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| AMD240719P00230000 | 2024-06-04 3:02PM EDT | 230.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240719P00240000 | 2024-05-31 3:51PM EDT | 240.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00250000 | 2024-04-17 2:22PM EDT | 250.00 | 94.75 | 85.20 | 85.95 | 0.00 | - | 91 | 0 | 0.00% |
| AMD240719P00260000 | 2024-03-19 12:42PM EDT | 260.00 | 79.25 | 104.30 | 105.45 | 0.00 | - | 4 | 0 | 72.46% |
| AMD240719P00270000 | 2024-04-03 9:30AM EDT | 270.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00280000 | 2024-03-19 12:42PM EDT | 280.00 | 99.37 | 124.25 | 125.45 | 0.00 | - | 4 | 0 | 81.25% |
| AMD240719P00290000 | 2024-03-18 1:26PM EDT | 290.00 | 98.75 | 133.75 | 137.35 | 0.00 | - | 6 | 0 | 93.65% |
| AMD240719P00300000 | 2024-03-18 10:18AM EDT | 300.00 | 110.20 | 143.75 | 147.90 | 0.00 | - | 6 | 0 | 110.89% |
| AMD240719P00310000 | 2024-03-05 2:51PM EDT | 310.00 | 108.95 | 143.40 | 145.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00320000 | 2024-06-04 11:42AM EDT | 320.00 | 159.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00330000 | 2024-01-30 10:38AM EDT | 330.00 | 152.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240719P00360000 | 2024-03-06 4:41PM EDT | 360.00 | 150.50 | 189.00 | 190.15 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.