Mercados españoles abiertos en 4 hrs 28 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.687,20 +514,05 (+1,31%) Dólar/Euro
1,0718 +0,0002 (+0,02%) Petróleo Brent
85,21 +0,20 (+0,24%) Bitcoin EUR
58.055,34 +1.641,86 (+2,91%)
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
Después del cierre:
Opciones de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00075000 | 2024-06-18 3:13PM EDT | 75.00 | 80.24 | 85.45 | 86.15 | 0.00 | - | - | 1 | 126.86% |
| AMD240802C00080000 | 2024-06-20 3:40PM EDT | 80.00 | 82.68 | 80.50 | 81.20 | 0.00 | - | - | 1 | 119.04% |
| AMD240802C00095000 | 2024-06-20 10:08AM EDT | 95.00 | 67.70 | 65.65 | 66.35 | 0.00 | - | 1 | 0 | 96.92% |
| AMD240802C00100000 | 2024-06-25 10:42AM EDT | 100.00 | 59.00 | 60.65 | 61.35 | -7.50 | -11.28% | 10 | 10 | 88.77% |
| AMD240802C00110000 | 2024-06-20 9:50AM EDT | 110.00 | 53.00 | 50.80 | 51.55 | 0.00 | - | 1 | 1 | 76.88% |
| AMD240802C00120000 | 2024-06-24 12:52PM EDT | 120.00 | 43.39 | 41.05 | 41.80 | 0.00 | - | 1 | 5 | 65.89% |
| AMD240802C00125000 | 2024-06-24 12:49PM EDT | 125.00 | 38.78 | 36.30 | 37.05 | 0.00 | - | 1 | 3 | 61.67% |
| AMD240802C00130000 | 2024-06-25 11:40AM EDT | 130.00 | 31.97 | 31.70 | 32.35 | -4.23 | -11.69% | 2 | 8 | 57.90% |
| AMD240802C00135000 | 2024-06-20 1:53PM EDT | 135.00 | 28.23 | 27.30 | 27.85 | 0.00 | - | - | 13 | 55.09% |
| AMD240802C00140000 | 2024-06-25 2:53PM EDT | 140.00 | 22.65 | 23.15 | 23.65 | -2.65 | -10.47% | 41 | 35 | 53.15% |
| AMD240802C00145000 | 2024-06-25 10:48AM EDT | 145.00 | 18.50 | 19.30 | 19.75 | -3.70 | -16.67% | 3 | 19 | 51.64% |
| AMD240802C00150000 | 2024-06-25 3:50PM EDT | 150.00 | 15.70 | 16.00 | 16.40 | -1.95 | -11.05% | 214 | 438 | 51.51% |
| AMD240802C00155000 | 2024-06-25 3:49PM EDT | 155.00 | 12.70 | 13.00 | 13.25 | -1.60 | -11.19% | 112 | 269 | 50.76% |
| AMD240802C00160000 | 2024-06-25 3:56PM EDT | 160.00 | 10.50 | 10.40 | 10.75 | -0.45 | -4.11% | 569 | 407 | 50.75% |
| AMD240802C00165000 | 2024-06-25 3:52PM EDT | 165.00 | 8.15 | 8.15 | 8.50 | -1.45 | -15.10% | 115 | 678 | 50.35% |
| AMD240802C00170000 | 2024-06-25 3:58PM EDT | 170.00 | 6.55 | 6.35 | 6.60 | -0.35 | -5.07% | 512 | 1,634 | 50.16% |
| AMD240802C00175000 | 2024-06-25 3:59PM EDT | 175.00 | 5.00 | 4.95 | 5.10 | -0.85 | -14.53% | 103 | 404 | 50.33% |
| AMD240802C00180000 | 2024-06-25 3:55PM EDT | 180.00 | 3.80 | 3.75 | 3.90 | -0.50 | -11.63% | 663 | 777 | 50.29% |
| AMD240802C00185000 | 2024-06-25 3:55PM EDT | 185.00 | 2.85 | 2.85 | 3.05 | -0.35 | -10.94% | 238 | 202 | 50.77% |
| AMD240802C00190000 | 2024-06-25 2:48PM EDT | 190.00 | 2.15 | 2.14 | 2.31 | -0.44 | -16.99% | 64 | 978 | 50.94% |
| AMD240802C00195000 | 2024-06-25 3:55PM EDT | 195.00 | 1.62 | 1.61 | 1.68 | -0.41 | -20.20% | 166 | 93 | 50.93% |
| AMD240802C00200000 | 2024-06-25 1:53PM EDT | 200.00 | 1.21 | 1.22 | 1.25 | -0.22 | -15.38% | 184 | 633 | 51.25% |
| AMD240802C00205000 | 2024-06-25 2:37PM EDT | 205.00 | 0.92 | 0.92 | 0.97 | -0.18 | -16.36% | 40 | 110 | 51.86% |
| AMD240802C00210000 | 2024-06-25 1:09PM EDT | 210.00 | 0.66 | 0.71 | 0.76 | -0.29 | -30.53% | 127 | 484 | 52.61% |
| AMD240802C00215000 | 2024-06-25 2:09PM EDT | 215.00 | 0.55 | 0.55 | 0.58 | -0.26 | -32.10% | 5 | 56 | 53.22% |
| AMD240802C00220000 | 2024-06-25 12:56PM EDT | 220.00 | 0.41 | 0.42 | 0.46 | -0.11 | -21.15% | 17 | 50 | 53.91% |
| AMD240802C00225000 | 2024-06-25 11:23AM EDT | 225.00 | 0.39 | 0.33 | 0.37 | -0.55 | -58.51% | 18 | 23 | 54.74% |
| AMD240802C00230000 | 2024-06-24 2:57PM EDT | 230.00 | 0.30 | 0.27 | 0.30 | -0.05 | -14.29% | 1 | 14 | 55.76% |
| AMD240802C00235000 | 2024-06-24 2:50PM EDT | 235.00 | 0.28 | 0.21 | 0.25 | 0.00 | - | 11 | 25 | 56.54% |
| AMD240802C00240000 | 2024-06-25 9:41AM EDT | 240.00 | 0.20 | 0.17 | 0.20 | -0.04 | -16.67% | 1 | 11 | 57.32% |
| AMD240802C00245000 | 2024-06-21 9:40AM EDT | 245.00 | 0.23 | 0.14 | 0.17 | 0.00 | - | 1 | 11 | 58.30% |
| AMD240802C00250000 | 2024-06-25 1:54PM EDT | 250.00 | 0.12 | 0.12 | 0.15 | +0.03 | +33.33% | 3 | 4 | 59.57% |
| AMD240802C00260000 | 2024-06-21 11:13AM EDT | 260.00 | 0.18 | 0.08 | 0.11 | 0.00 | - | 3 | 15 | 61.33% |
| AMD240802C00265000 | 2024-06-20 3:14PM EDT | 265.00 | 0.15 | 0.07 | 0.09 | 0.00 | - | - | 0 | 62.11% |
| AMD240802C00270000 | 2024-06-18 2:11PM EDT | 270.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | - | 1 | 63.09% |
| AMD240802C00280000 | 2024-06-21 11:14AM EDT | 280.00 | 0.20 | 0.04 | 0.07 | 0.00 | - | 2 | 2 | 65.23% |
| AMD240802C00290000 | 2024-06-20 11:04AM EDT | 290.00 | 0.22 | 0.02 | 0.06 | 0.00 | - | - | 7 | 66.60% |
| AMD240802C00295000 | 2024-06-25 9:30AM EDT | 295.00 | 0.06 | 0.02 | 0.05 | -0.02 | -25.00% | 2 | 6 | 67.38% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00085000 | 2024-06-17 1:25PM EDT | 85.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 1 | 70.31% |
| AMD240802P00090000 | 2024-06-24 12:11PM EDT | 90.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 10 | 11 | 67.97% |
| AMD240802P00095000 | 2024-06-24 10:45AM EDT | 95.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 10 | 11 | 65.23% |
| AMD240802P00100000 | 2024-06-25 10:10AM EDT | 100.00 | 0.08 | 0.06 | 0.09 | -0.07 | -46.67% | 2 | 2 | 61.72% |
| AMD240802P00105000 | 2024-06-24 12:50PM EDT | 105.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 1 | 6 | 58.40% |
| AMD240802P00110000 | 2024-06-25 12:11PM EDT | 110.00 | 0.18 | 0.14 | 0.17 | 0.00 | - | 5 | 17 | 55.66% |
| AMD240802P00115000 | 2024-06-25 3:56PM EDT | 115.00 | 0.23 | 0.21 | 0.25 | 0.00 | - | 10 | 31 | 52.98% |
| AMD240802P00120000 | 2024-06-25 12:56PM EDT | 120.00 | 0.41 | 0.34 | 0.37 | +0.01 | +2.50% | 9 | 53 | 50.83% |
| AMD240802P00125000 | 2024-06-25 12:48PM EDT | 125.00 | 0.65 | 0.54 | 0.58 | +0.11 | +20.37% | 44 | 119 | 49.46% |
| AMD240802P00130000 | 2024-06-25 2:52PM EDT | 130.00 | 0.91 | 0.79 | 0.91 | +0.04 | +4.60% | 78 | 162 | 48.00% |
| AMD240802P00135000 | 2024-06-25 3:56PM EDT | 135.00 | 1.41 | 1.36 | 1.41 | -0.09 | -6.00% | 115 | 541 | 46.73% |
| AMD240802P00140000 | 2024-06-25 3:46PM EDT | 140.00 | 2.28 | 2.14 | 2.21 | +0.06 | +2.70% | 235 | 703 | 46.18% |
| AMD240802P00145000 | 2024-06-25 3:46PM EDT | 145.00 | 3.44 | 3.25 | 3.50 | +0.26 | +8.18% | 82 | 330 | 46.81% |
| AMD240802P00150000 | 2024-06-25 3:43PM EDT | 150.00 | 5.05 | 4.75 | 4.90 | 0.00 | - | 278 | 488 | 45.75% |
| AMD240802P00155000 | 2024-06-25 3:57PM EDT | 155.00 | 6.85 | 6.70 | 6.85 | 0.00 | - | 132 | 280 | 45.58% |
| AMD240802P00160000 | 2024-06-25 3:57PM EDT | 160.00 | 9.31 | 9.05 | 9.25 | +0.55 | +6.28% | 108 | 1,169 | 45.53% |
| AMD240802P00165000 | 2024-06-25 2:43PM EDT | 165.00 | 12.41 | 11.85 | 12.10 | +0.80 | +6.89% | 118 | 139 | 45.61% |
| AMD240802P00170000 | 2024-06-25 12:40PM EDT | 170.00 | 15.95 | 15.00 | 15.30 | +1.05 | +7.05% | 12 | 289 | 45.47% |
| AMD240802P00175000 | 2024-06-25 1:07PM EDT | 175.00 | 20.43 | 18.35 | 18.85 | +1.93 | +10.43% | 1 | 355 | 45.28% |
| AMD240802P00180000 | 2024-06-24 3:42PM EDT | 180.00 | 21.45 | 22.20 | 22.65 | 0.00 | - | 1 | 34 | 44.64% |
| AMD240802P00185000 | 2024-06-25 9:37AM EDT | 185.00 | 28.45 | 26.35 | 26.90 | +5.24 | +22.58% | 1 | 2 | 45.22% |
| AMD240802P00190000 | 2024-06-25 3:07PM EDT | 190.00 | 31.65 | 30.65 | 31.15 | +3.85 | +13.85% | 2 | 1 | 44.12% |
| AMD240802P00200000 | 2024-06-21 9:34AM EDT | 200.00 | 38.20 | 39.75 | 40.45 | 0.00 | - | 1 | 1 | 44.80% |
| AMD240802P00210000 | 2024-06-25 1:04PM EDT | 210.00 | 52.20 | 49.40 | 50.10 | +1.20 | +2.35% | 5 | 0 | 45.65% |
© 2024 Yahoo. Todos los derechos reservados.