Mercados españoles cerrados en 3 hrs 1 min
IBEX 35
11.105,80 +49,40 (+0,45%) Euro Stoxx 50
4.919,72 +34,27 (+0,70%) Dólar/Euro
1,0727 -0,0021 (-0,19%) Petróleo Brent
85,38 +0,05 (+0,06%) Oro
2.353,50 +6,60 (+0,28%) Bitcoin EUR
61.533,11 +830,15 (+1,37%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117C00025000 | 2024-06-18 3:35PM EDT | 25.00 | 130.24 | 0.00 | 0.00 | 0.00 | - | 5 | 1,380 | 0.00% |
| AMD250117C00030000 | 2024-05-15 2:37PM EDT | 30.00 | 130.23 | 130.20 | 131.40 | 0.00 | - | 3 | 184 | 199.66% |
| AMD250117C00035000 | 2024-05-16 10:40AM EDT | 35.00 | 129.95 | 125.30 | 126.55 | 0.00 | - | 1 | 173 | 181.45% |
| AMD250117C00040000 | 2024-06-17 3:33PM EDT | 40.00 | 119.98 | 0.00 | 0.00 | 0.00 | - | 5 | 480 | 0.00% |
| AMD250117C00045000 | 2024-06-13 2:49PM EDT | 45.00 | 116.91 | 0.00 | 0.00 | 0.00 | - | 3 | 286 | 0.00% |
| AMD250117C00050000 | 2024-06-06 10:23AM EDT | 50.00 | 118.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2,851 | 0.00% |
| AMD250117C00055000 | 2024-06-17 10:54AM EDT | 55.00 | 102.10 | 0.00 | 0.00 | 0.00 | - | 8 | 935 | 0.00% |
| AMD250117C00060000 | 2024-06-14 9:59AM EDT | 60.00 | 102.80 | 0.00 | 0.00 | 0.00 | - | 5 | 3,422 | 0.00% |
| AMD250117C00065000 | 2024-06-18 11:35AM EDT | 65.00 | 91.30 | 0.00 | 0.00 | 0.00 | - | 4 | 955 | 0.00% |
| AMD250117C00070000 | 2024-06-17 11:04AM EDT | 70.00 | 88.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1,468 | 0.00% |
| AMD250117C00075000 | 2024-06-12 10:09AM EDT | 75.00 | 87.80 | 0.00 | 0.00 | 0.00 | - | 6 | 2,419 | 0.00% |
| AMD250117C00080000 | 2024-06-17 1:58PM EDT | 80.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3,367 | 0.00% |
| AMD250117C00085000 | 2024-06-18 11:14AM EDT | 85.00 | 72.96 | 0.00 | 0.00 | 0.00 | - | 6 | 1,659 | 0.00% |
| AMD250117C00090000 | 2024-06-18 3:58PM EDT | 90.00 | 68.81 | 0.00 | 0.00 | 0.00 | - | 6 | 3,312 | 0.00% |
| AMD250117C00095000 | 2024-06-17 12:24PM EDT | 95.00 | 65.96 | 0.00 | 0.00 | 0.00 | - | 2 | 2,953 | 0.00% |
| AMD250117C00100000 | 2024-06-18 2:22PM EDT | 100.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 64 | 10,000 | 0.00% |
| AMD250117C00105000 | 2024-06-18 12:17PM EDT | 105.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 3 | 5,644 | 0.00% |
| AMD250117C00110000 | 2024-06-18 10:14AM EDT | 110.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4,835 | 0.00% |
| AMD250117C00115000 | 2024-06-17 11:04AM EDT | 115.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | 10 | 2,751 | 0.00% |
| AMD250117C00120000 | 2024-06-18 2:05PM EDT | 120.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 14 | 8,198 | 0.00% |
| AMD250117C00125000 | 2024-06-18 3:31PM EDT | 125.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 25 | 4,932 | 0.00% |
| AMD250117C00130000 | 2024-06-18 2:48PM EDT | 130.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 141 | 7,624 | 0.00% |
| AMD250117C00135000 | 2024-06-18 3:55PM EDT | 135.00 | 33.74 | 0.00 | 0.00 | 0.00 | - | 2 | 6,684 | 0.00% |
| AMD250117C00140000 | 2024-06-18 3:59PM EDT | 140.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 452 | 5,342 | 0.00% |
| AMD250117C00145000 | 2024-06-18 3:52PM EDT | 145.00 | 28.01 | 0.00 | 0.00 | 0.00 | - | 52 | 5,228 | 0.00% |
| AMD250117C00150000 | 2024-06-18 3:55PM EDT | 150.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 115 | 10,143 | 0.00% |
| AMD250117C00155000 | 2024-06-18 3:55PM EDT | 155.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 392 | 2,743 | 0.10% |
| AMD250117C00160000 | 2024-06-18 3:53PM EDT | 160.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1,888 | 7,862 | 0.78% |
| AMD250117C00165000 | 2024-06-18 3:57PM EDT | 165.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 78 | 6,289 | 1.56% |
| AMD250117C00170000 | 2024-06-18 3:50PM EDT | 170.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 121 | 4,560 | 3.13% |
| AMD250117C00175000 | 2024-06-18 3:19PM EDT | 175.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 274 | 6,253 | 3.13% |
| AMD250117C00180000 | 2024-06-18 3:53PM EDT | 180.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 138 | 10,726 | 3.13% |
| AMD250117C00185000 | 2024-06-18 3:48PM EDT | 185.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 27 | 4,033 | 6.25% |
| AMD250117C00190000 | 2024-06-18 3:27PM EDT | 190.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 37 | 7,341 | 6.25% |
| AMD250117C00195000 | 2024-06-18 3:50PM EDT | 195.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 157 | 3,876 | 6.25% |
| AMD250117C00200000 | 2024-06-18 3:59PM EDT | 200.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1,094 | 15,028 | 6.25% |
| AMD250117C00210000 | 2024-06-18 3:46PM EDT | 210.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 198 | 3,922 | 6.25% |
| AMD250117C00220000 | 2024-06-18 2:45PM EDT | 220.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 84 | 5,696 | 12.50% |
| AMD250117C00230000 | 2024-06-18 2:08PM EDT | 230.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 718 | 6,164 | 12.50% |
| AMD250117C00240000 | 2024-06-18 2:02PM EDT | 240.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 42 | 4,080 | 12.50% |
| AMD250117C00250000 | 2024-06-18 3:53PM EDT | 250.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 229 | 10,378 | 12.50% |
| AMD250117C00260000 | 2024-06-18 3:02PM EDT | 260.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 166 | 4,548 | 12.50% |
| AMD250117C00270000 | 2024-06-18 3:26PM EDT | 270.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 29 | 5,206 | 12.50% |
| AMD250117C00280000 | 2024-06-18 12:31PM EDT | 280.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 28 | 1,681 | 12.50% |
| AMD250117C00290000 | 2024-06-18 3:20PM EDT | 290.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 17 | 1,665 | 12.50% |
| AMD250117C00300000 | 2024-06-18 3:58PM EDT | 300.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 124 | 9,125 | 12.50% |
| AMD250117C00310000 | 2024-06-18 12:09PM EDT | 310.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 1,602 | 12.50% |
| AMD250117C00320000 | 2024-06-18 2:43PM EDT | 320.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 33 | 3,014 | 25.00% |
| AMD250117C00330000 | 2024-06-18 10:24AM EDT | 330.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 433 | 25.00% |
| AMD250117C00340000 | 2024-06-18 3:44PM EDT | 340.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 47 | 1,608 | 25.00% |
| AMD250117C00350000 | 2024-06-18 10:51AM EDT | 350.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 50 | 3,123 | 25.00% |
| AMD250117C00360000 | 2024-06-17 1:50PM EDT | 360.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 51 | 4,704 | 25.00% |
| AMD250117C00370000 | 2024-06-18 2:36PM EDT | 370.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 25.00% |
| AMD250117C00380000 | 2024-06-18 3:48PM EDT | 380.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 250 | 25.00% |
| AMD250117C00390000 | 2024-06-18 3:42PM EDT | 390.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 52 | 1,867 | 25.00% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00025000 | 2024-06-18 3:35PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 5,276 | 50.00% |
| AMD250117P00030000 | 2024-06-11 1:15PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 17,814 | 50.00% |
| AMD250117P00035000 | 2024-06-13 9:35AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 1,982 | 50.00% |
| AMD250117P00040000 | 2024-06-14 12:47PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 82 | 10,119 | 25.00% |
| AMD250117P00045000 | 2024-06-18 10:04AM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 5,743 | 25.00% |
| AMD250117P00050000 | 2024-06-18 3:54PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 11,751 | 25.00% |
| AMD250117P00055000 | 2024-06-17 10:15AM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 4,893 | 25.00% |
| AMD250117P00060000 | 2024-06-18 11:03AM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 13,814 | 25.00% |
| AMD250117P00065000 | 2024-06-17 12:26PM EDT | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 15,126 | 25.00% |
| AMD250117P00070000 | 2024-06-18 12:00PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20,012 | 25.00% |
| AMD250117P00075000 | 2024-06-18 11:32AM EDT | 75.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 100 | 11,536 | 25.00% |
| AMD250117P00080000 | 2024-06-18 12:36PM EDT | 80.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 23 | 26,759 | 12.50% |
| AMD250117P00085000 | 2024-06-18 3:59PM EDT | 85.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 10,664 | 12.50% |
| AMD250117P00090000 | 2024-06-18 3:58PM EDT | 90.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 251 | 16,619 | 12.50% |
| AMD250117P00095000 | 2024-06-18 3:06PM EDT | 95.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 623 | 7,394 | 12.50% |
| AMD250117P00100000 | 2024-06-18 3:40PM EDT | 100.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 502 | 13,647 | 12.50% |
| AMD250117P00105000 | 2024-06-18 2:37PM EDT | 105.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 11,032 | 12.50% |
| AMD250117P00110000 | 2024-06-18 11:49AM EDT | 110.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 4 | 16,957 | 12.50% |
| AMD250117P00115000 | 2024-06-18 3:59PM EDT | 115.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1,017 | 6,841 | 6.25% |
| AMD250117P00120000 | 2024-06-18 3:46PM EDT | 120.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 62 | 17,184 | 6.25% |
| AMD250117P00125000 | 2024-06-18 3:48PM EDT | 125.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 22 | 11,170 | 6.25% |
| AMD250117P00130000 | 2024-06-18 2:33PM EDT | 130.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 19 | 12,159 | 6.25% |
| AMD250117P00135000 | 2024-06-18 3:56PM EDT | 135.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 16 | 8,617 | 3.13% |
| AMD250117P00140000 | 2024-06-18 2:55PM EDT | 140.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 221 | 12,960 | 3.13% |
| AMD250117P00145000 | 2024-06-18 2:08PM EDT | 145.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 55 | 4,924 | 1.56% |
| AMD250117P00150000 | 2024-06-18 3:59PM EDT | 150.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 217 | 8,579 | 0.78% |
| AMD250117P00155000 | 2024-06-18 3:16PM EDT | 155.00 | 18.81 | 0.00 | 0.00 | 0.00 | - | 186 | 3,113 | 0.00% |
| AMD250117P00160000 | 2024-06-18 3:32PM EDT | 160.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1,958 | 10,763 | 0.00% |
| AMD250117P00165000 | 2024-06-18 11:32AM EDT | 165.00 | 24.87 | 0.00 | 0.00 | 0.00 | - | 17 | 7,060 | 0.00% |
| AMD250117P00170000 | 2024-06-18 12:12PM EDT | 170.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 32 | 4,346 | 0.00% |
| AMD250117P00175000 | 2024-06-18 10:28AM EDT | 175.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 35 | 2,511 | 0.00% |
| AMD250117P00180000 | 2024-06-18 3:46PM EDT | 180.00 | 34.58 | 0.00 | 0.00 | 0.00 | - | 1 | 8,616 | 0.00% |
| AMD250117P00185000 | 2024-06-17 10:22AM EDT | 185.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 6 | 1,485 | 0.00% |
| AMD250117P00190000 | 2024-06-14 10:12AM EDT | 190.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 176 | 2,976 | 0.00% |
| AMD250117P00195000 | 2024-06-18 3:26PM EDT | 195.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,362 | 0.00% |
| AMD250117P00200000 | 2024-06-18 1:27PM EDT | 200.00 | 50.24 | 0.00 | 0.00 | 0.00 | - | 8 | 3,655 | 0.00% |
| AMD250117P00210000 | 2024-06-18 9:34AM EDT | 210.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 10 | 574 | 0.00% |
| AMD250117P00220000 | 2024-06-18 9:34AM EDT | 220.00 | 65.57 | 0.00 | 0.00 | 0.00 | - | 5 | 736 | 0.00% |
| AMD250117P00230000 | 2024-06-18 11:36AM EDT | 230.00 | 76.65 | 0.00 | 0.00 | 0.00 | - | 20 | 473 | 0.00% |
| AMD250117P00240000 | 2024-06-17 1:11PM EDT | 240.00 | 83.33 | 0.00 | 0.00 | 0.00 | - | 20 | 196 | 0.00% |
| AMD250117P00250000 | 2024-06-18 10:15AM EDT | 250.00 | 94.15 | 0.00 | 0.00 | 0.00 | - | 10 | 229 | 0.00% |
| AMD250117P00260000 | 2024-06-13 10:53AM EDT | 260.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00270000 | 2024-06-13 2:56PM EDT | 270.00 | 109.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00280000 | 2024-04-19 1:56PM EDT | 280.00 | 130.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117P00290000 | 2024-04-11 10:02AM EDT | 290.00 | 121.57 | 137.30 | 138.75 | 0.00 | - | 1 | 0 | 55.54% |
| AMD250117P00300000 | 2024-05-03 12:53PM EDT | 300.00 | 150.00 | 130.70 | 135.05 | 0.00 | - | 20 | 0 | 0.00% |
| AMD250117P00310000 | 2024-05-14 2:41PM EDT | 310.00 | 157.20 | 149.25 | 150.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMD250117P00320000 | 2024-04-10 1:05PM EDT | 320.00 | 155.00 | 167.30 | 170.15 | 0.00 | - | 1 | 0 | 64.89% |
| AMD250117P00330000 | 2024-03-21 11:03AM EDT | 330.00 | 148.58 | 182.20 | 185.35 | 0.00 | - | 100 | 0 | 85.00% |
| AMD250117P00340000 | 2024-03-11 1:44PM EDT | 340.00 | 143.40 | 171.30 | 174.85 | 0.00 | - | 11 | 0 | 0.00% |
| AMD250117P00350000 | 2024-03-14 9:43AM EDT | 350.00 | 156.85 | 185.70 | 188.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117P00360000 | 2024-05-08 10:00AM EDT | 360.00 | 204.75 | 191.40 | 192.95 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00370000 | 2024-06-12 9:38AM EDT | 370.00 | 209.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD250117P00380000 | 2024-06-10 9:35AM EDT | 380.00 | 216.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD250117P00390000 | 2024-05-23 9:32AM EDT | 390.00 | 219.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.