Mercados españoles cerrados en 3 hrs 7 min
IBEX 35
11.106,60 +50,20 (+0,45%) Euro Stoxx 50
4.923,82 +38,37 (+0,79%) Dólar/Euro
1,0727 -0,0021 (-0,19%) Petróleo Brent
85,27 -0,06 (-0,07%) Oro
2.352,00 +5,10 (+0,22%) Bitcoin EUR
61.541,83 +889,41 (+1,47%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241115C00085000 | 2024-06-18 10:15AM EDT | 85.00 | 73.70 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| AMD241115C00090000 | 2024-06-17 3:35PM EDT | 90.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| AMD241115C00095000 | 2024-04-19 12:33PM EDT | 95.00 | 59.16 | 72.45 | 73.45 | 0.00 | - | 6 | 13 | 116.18% |
| AMD241115C00100000 | 2024-06-10 9:53AM EDT | 100.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| AMD241115C00105000 | 2024-05-15 10:39AM EDT | 105.00 | 58.12 | 58.15 | 58.85 | 0.00 | - | 4 | 27 | 82.48% |
| AMD241115C00110000 | 2024-06-17 1:21PM EDT | 110.00 | 52.02 | 0.00 | 0.00 | 0.00 | - | 12 | 131 | 0.00% |
| AMD241115C00115000 | 2024-06-17 10:20AM EDT | 115.00 | 46.43 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| AMD241115C00120000 | 2024-06-18 10:06AM EDT | 120.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 21 | 104 | 0.00% |
| AMD241115C00125000 | 2024-06-18 12:37PM EDT | 125.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 0.00% |
| AMD241115C00130000 | 2024-06-18 12:23PM EDT | 130.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 9 | 339 | 0.00% |
| AMD241115C00135000 | 2024-06-18 2:40PM EDT | 135.00 | 30.22 | 0.00 | 0.00 | 0.00 | - | 35 | 175 | 0.00% |
| AMD241115C00140000 | 2024-06-18 1:11PM EDT | 140.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 27 | 145 | 0.00% |
| AMD241115C00145000 | 2024-06-18 2:54PM EDT | 145.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 95 | 210 | 0.00% |
| AMD241115C00150000 | 2024-06-18 3:58PM EDT | 150.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 358 | 1,223 | 0.00% |
| AMD241115C00155000 | 2024-06-18 1:18PM EDT | 155.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 39 | 442 | 0.10% |
| AMD241115C00160000 | 2024-06-18 3:48PM EDT | 160.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 32 | 745 | 1.56% |
| AMD241115C00165000 | 2024-06-18 3:45PM EDT | 165.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 320 | 915 | 3.13% |
| AMD241115C00170000 | 2024-06-18 3:52PM EDT | 170.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 334 | 2,487 | 3.13% |
| AMD241115C00175000 | 2024-06-18 3:45PM EDT | 175.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 103 | 1,215 | 3.13% |
| AMD241115C00180000 | 2024-06-18 1:45PM EDT | 180.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 40 | 1,331 | 6.25% |
| AMD241115C00185000 | 2024-06-18 3:58PM EDT | 185.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 193 | 795 | 6.25% |
| AMD241115C00190000 | 2024-06-18 3:46PM EDT | 190.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 15 | 1,393 | 6.25% |
| AMD241115C00195000 | 2024-06-17 2:36PM EDT | 195.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 3 | 839 | 6.25% |
| AMD241115C00200000 | 2024-06-18 3:19PM EDT | 200.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 655 | 2,637 | 6.25% |
| AMD241115C00210000 | 2024-06-18 3:52PM EDT | 210.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 18 | 831 | 12.50% |
| AMD241115C00220000 | 2024-06-18 3:38PM EDT | 220.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 3,202 | 12.50% |
| AMD241115C00230000 | 2024-06-18 3:52PM EDT | 230.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 21 | 915 | 12.50% |
| AMD241115C00240000 | 2024-06-18 3:35PM EDT | 240.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 9 | 2,189 | 12.50% |
| AMD241115C00250000 | 2024-06-18 3:51PM EDT | 250.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 110 | 849 | 12.50% |
| AMD241115C00260000 | 2024-06-14 12:09PM EDT | 260.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 12.50% |
| AMD241115C00270000 | 2024-06-18 3:47PM EDT | 270.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 249 | 2,515 | 12.50% |
| AMD241115C00280000 | 2024-06-18 3:02PM EDT | 280.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 13 | 191 | 25.00% |
| AMD241115C00290000 | 2024-06-18 10:49AM EDT | 290.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 6 | 254 | 25.00% |
| AMD241115C00300000 | 2024-06-18 3:42PM EDT | 300.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 105 | 1,851 | 25.00% |
| AMD241115C00310000 | 2024-06-17 12:28PM EDT | 310.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 25.00% |
| AMD241115C00320000 | 2024-06-18 11:39AM EDT | 320.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 572 | 25.00% |
| AMD241115C00330000 | 2024-06-17 11:56AM EDT | 330.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 242 | 25.00% |
| AMD241115C00340000 | 2024-06-13 12:07PM EDT | 340.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 79 | 588 | 25.00% |
| AMD241115C00350000 | 2024-06-18 10:32AM EDT | 350.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 241 | 25.00% |
| AMD241115C00360000 | 2024-06-18 3:40PM EDT | 360.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 24 | 340 | 25.00% |
| AMD241115C00370000 | 2024-06-18 2:12PM EDT | 370.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 51 | 481 | 25.00% |
| AMD241115C00380000 | 2024-06-17 11:53AM EDT | 380.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 25.00% |
| AMD241115C00390000 | 2024-06-18 2:55PM EDT | 390.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 822 | 25.00% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241115P00085000 | 2024-06-18 2:51PM EDT | 85.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 379 | 25.00% |
| AMD241115P00090000 | 2024-06-17 9:39AM EDT | 90.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 25 | 254 | 12.50% |
| AMD241115P00095000 | 2024-06-18 12:47PM EDT | 95.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 415 | 12.50% |
| AMD241115P00100000 | 2024-06-18 1:27PM EDT | 100.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 3 | 1,180 | 12.50% |
| AMD241115P00105000 | 2024-06-18 11:44AM EDT | 105.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 840 | 12.50% |
| AMD241115P00110000 | 2024-06-18 2:45PM EDT | 110.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1,256 | 12.50% |
| AMD241115P00115000 | 2024-06-18 10:04AM EDT | 115.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 6 | 3,070 | 12.50% |
| AMD241115P00120000 | 2024-06-18 1:36PM EDT | 120.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 25 | 3,137 | 6.25% |
| AMD241115P00125000 | 2024-06-18 3:13PM EDT | 125.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 209 | 1,357 | 6.25% |
| AMD241115P00130000 | 2024-06-18 3:26PM EDT | 130.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 57 | 2,256 | 6.25% |
| AMD241115P00135000 | 2024-06-18 1:50PM EDT | 135.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 13 | 1,365 | 6.25% |
| AMD241115P00140000 | 2024-06-18 3:34PM EDT | 140.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 28 | 2,272 | 3.13% |
| AMD241115P00145000 | 2024-06-18 3:26PM EDT | 145.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 55 | 2,831 | 3.13% |
| AMD241115P00150000 | 2024-06-18 1:43PM EDT | 150.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 15 | 1,824 | 1.56% |
| AMD241115P00155000 | 2024-06-18 12:22PM EDT | 155.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 13 | 721 | 0.00% |
| AMD241115P00160000 | 2024-06-18 10:39AM EDT | 160.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3,299 | 0.00% |
| AMD241115P00165000 | 2024-06-18 12:55PM EDT | 165.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 57 | 986 | 0.00% |
| AMD241115P00170000 | 2024-06-14 2:36PM EDT | 170.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 48 | 3,007 | 0.00% |
| AMD241115P00175000 | 2024-06-12 9:57AM EDT | 175.00 | 25.59 | 0.00 | 0.00 | 0.00 | - | 1,008 | 8,644 | 0.00% |
| AMD241115P00180000 | 2024-06-18 12:32PM EDT | 180.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 752 | 0.00% |
| AMD241115P00185000 | 2024-06-07 10:42AM EDT | 185.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 15 | 1,328 | 0.00% |
| AMD241115P00190000 | 2024-05-29 3:22PM EDT | 190.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 2 | 283 | 0.00% |
| AMD241115P00195000 | 2024-05-23 9:48AM EDT | 195.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 6 | 249 | 0.00% |
| AMD241115P00200000 | 2024-06-14 10:25AM EDT | 200.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 0.00% |
| AMD241115P00210000 | 2024-06-11 3:30PM EDT | 210.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 7 | 221 | 0.00% |
| AMD241115P00220000 | 2024-06-07 2:15PM EDT | 220.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| AMD241115P00230000 | 2024-06-17 12:12PM EDT | 230.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 7 | 49 | 0.00% |
| AMD241115P00240000 | 2024-06-17 12:11PM EDT | 240.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| AMD241115P00250000 | 2024-06-05 9:53AM EDT | 250.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241115P00260000 | 2024-05-23 10:05AM EDT | 260.00 | 92.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115P00270000 | 2024-05-17 3:15PM EDT | 270.00 | 106.05 | 110.00 | 110.75 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241115P00280000 | 2024-05-28 2:29PM EDT | 280.00 | 107.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241115P00310000 | 2024-03-08 11:35AM EDT | 310.00 | 96.50 | 138.45 | 140.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115P00320000 | 2024-03-05 11:56AM EDT | 320.00 | 121.20 | 145.05 | 146.70 | 0.00 | - | - | 0 | 0.00% |
| AMD241115P00340000 | 2024-03-04 10:32AM EDT | 340.00 | 135.86 | 158.15 | 160.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.