Mercados españoles cerrados en 3 hrs 15 min
IBEX 35
11.110,40 +54,00 (+0,49%) Euro Stoxx 50
4.923,59 +38,14 (+0,78%) Dólar/Euro
1,0722 -0,0027 (-0,25%) Petróleo Brent
85,37 +0,04 (+0,05%) Oro
2.352,80 +5,90 (+0,25%) 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 comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250620C00025000 | 2024-06-13 10:34AM EDT | 25.00 | 135.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMD250620C00030000 | 2024-06-11 12:58PM EDT | 30.00 | 130.49 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| AMD250620C00040000 | 2024-06-17 2:27PM EDT | 40.00 | 121.26 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMD250620C00045000 | 2024-05-08 1:43PM EDT | 45.00 | 111.28 | 124.60 | 127.50 | 0.00 | - | 10 | 22 | 173.08% |
| AMD250620C00050000 | 2024-06-18 12:14PM EDT | 50.00 | 106.98 | 0.00 | 0.00 | 0.00 | - | 1 | 852 | 0.00% |
| AMD250620C00055000 | 2024-06-18 3:03PM EDT | 55.00 | 103.26 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMD250620C00060000 | 2024-06-10 2:22PM EDT | 60.00 | 104.51 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 0.00% |
| AMD250620C00065000 | 2024-05-22 3:00PM EDT | 65.00 | 104.20 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| AMD250620C00070000 | 2024-06-13 1:49PM EDT | 70.00 | 95.02 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 0.00% |
| AMD250620C00075000 | 2024-06-13 10:48AM EDT | 75.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| AMD250620C00080000 | 2024-06-18 11:33AM EDT | 80.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| AMD250620C00085000 | 2024-06-18 12:14PM EDT | 85.00 | 75.47 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.00% |
| AMD250620C00090000 | 2024-06-13 2:07PM EDT | 90.00 | 77.84 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| AMD250620C00095000 | 2024-06-10 10:18AM EDT | 95.00 | 76.08 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 0.00% |
| AMD250620C00100000 | 2024-06-18 10:44AM EDT | 100.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 5 | 992 | 0.00% |
| AMD250620C00105000 | 2024-06-18 12:35PM EDT | 105.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 0.00% |
| AMD250620C00110000 | 2024-06-18 12:17PM EDT | 110.00 | 55.78 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 0.00% |
| AMD250620C00115000 | 2024-06-18 2:13PM EDT | 115.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 1 | 618 | 0.00% |
| AMD250620C00120000 | 2024-06-18 1:17PM EDT | 120.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 130 | 838 | 0.00% |
| AMD250620C00125000 | 2024-06-18 3:59PM EDT | 125.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 7 | 763 | 0.00% |
| AMD250620C00130000 | 2024-06-18 2:57PM EDT | 130.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 8 | 441 | 0.00% |
| AMD250620C00135000 | 2024-06-18 2:39PM EDT | 135.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 4 | 1,040 | 0.00% |
| AMD250620C00140000 | 2024-06-18 2:37PM EDT | 140.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 465 | 2,199 | 0.00% |
| AMD250620C00145000 | 2024-06-18 2:40PM EDT | 145.00 | 35.64 | 0.00 | 0.00 | 0.00 | - | 7 | 932 | 0.00% |
| AMD250620C00150000 | 2024-06-18 3:53PM EDT | 150.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 67 | 4,873 | 0.00% |
| AMD250620C00155000 | 2024-06-18 3:56PM EDT | 155.00 | 31.32 | 0.00 | 0.00 | 0.00 | - | 56 | 1,096 | 0.10% |
| AMD250620C00160000 | 2024-06-18 3:57PM EDT | 160.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 505 | 2,535 | 0.78% |
| AMD250620C00165000 | 2024-06-18 3:37PM EDT | 165.00 | 27.03 | 0.00 | 0.00 | 0.00 | - | 44 | 1,808 | 1.56% |
| AMD250620C00170000 | 2024-06-18 3:58PM EDT | 170.00 | 25.39 | 0.00 | 0.00 | 0.00 | - | 429 | 4,875 | 1.56% |
| AMD250620C00175000 | 2024-06-18 3:10PM EDT | 175.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 9 | 1,286 | 3.13% |
| AMD250620C00180000 | 2024-06-18 3:50PM EDT | 180.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 126 | 5,333 | 3.13% |
| AMD250620C00185000 | 2024-06-18 12:54PM EDT | 185.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 7 | 805 | 3.13% |
| AMD250620C00190000 | 2024-06-18 3:02PM EDT | 190.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 240 | 2,453 | 3.13% |
| AMD250620C00195000 | 2024-06-18 12:13PM EDT | 195.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 3 | 476 | 6.25% |
| AMD250620C00200000 | 2024-06-18 3:06PM EDT | 200.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 57 | 5,991 | 6.25% |
| AMD250620C00210000 | 2024-06-18 2:53PM EDT | 210.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | 22 | 2,096 | 6.25% |
| AMD250620C00220000 | 2024-06-18 3:50PM EDT | 220.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 26 | 2,148 | 6.25% |
| AMD250620C00230000 | 2024-06-18 3:45PM EDT | 230.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 26 | 1,305 | 6.25% |
| AMD250620C00240000 | 2024-06-18 11:51AM EDT | 240.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 4 | 2,157 | 6.25% |
| AMD250620C00250000 | 2024-06-18 3:40PM EDT | 250.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 94 | 2,828 | 12.50% |
| AMD250620C00260000 | 2024-06-18 3:25PM EDT | 260.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3,008 | 12.50% |
| AMD250620C00270000 | 2024-06-18 12:57PM EDT | 270.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 62 | 1,898 | 12.50% |
| AMD250620C00280000 | 2024-06-18 11:28AM EDT | 280.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 997 | 12.50% |
| AMD250620C00290000 | 2024-06-18 2:18PM EDT | 290.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 594 | 12.50% |
| AMD250620C00300000 | 2024-06-18 2:41PM EDT | 300.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 36 | 2,700 | 12.50% |
| AMD250620C00310000 | 2024-06-18 3:32PM EDT | 310.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 7 | 360 | 12.50% |
| AMD250620C00320000 | 2024-06-18 1:03PM EDT | 320.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 524 | 12.50% |
| AMD250620C00330000 | 2024-06-18 12:57PM EDT | 330.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 10 | 457 | 12.50% |
| AMD250620C00340000 | 2024-06-18 11:31AM EDT | 340.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 12.50% |
| AMD250620C00350000 | 2024-06-18 3:49PM EDT | 350.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 44 | 788 | 12.50% |
| AMD250620C00360000 | 2024-06-18 3:19PM EDT | 360.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 237 | 4,176 | 12.50% |
| AMD250620C00370000 | 2024-06-18 12:28PM EDT | 370.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 52 | 129 | 12.50% |
| AMD250620C00380000 | 2024-06-18 2:44PM EDT | 380.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 30 | 194 | 12.50% |
| AMD250620C00390000 | 2024-06-18 2:44PM EDT | 390.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 105 | 1,798 | 12.50% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250620P00025000 | 2024-06-17 2:47PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 113 | 25.00% |
| AMD250620P00030000 | 2024-06-17 2:45PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 135 | 25.00% |
| AMD250620P00035000 | 2024-06-18 1:25PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 32 | 75 | 25.00% |
| AMD250620P00040000 | 2024-06-18 2:14PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 123 | 195 | 25.00% |
| AMD250620P00045000 | 2024-06-18 1:38PM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 322 | 272 | 25.00% |
| AMD250620P00050000 | 2024-06-18 1:39PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 1,847 | 25.00% |
| AMD250620P00055000 | 2024-06-18 2:17PM EDT | 55.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 58 | 435 | 25.00% |
| AMD250620P00060000 | 2024-06-18 2:36PM EDT | 60.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 16 | 433 | 25.00% |
| AMD250620P00065000 | 2024-06-18 3:21PM EDT | 65.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 18 | 2,192 | 12.50% |
| AMD250620P00070000 | 2024-06-18 3:14PM EDT | 70.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 14 | 1,557 | 12.50% |
| AMD250620P00075000 | 2024-06-18 12:28PM EDT | 75.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4,202 | 12.50% |
| AMD250620P00080000 | 2024-06-18 2:33PM EDT | 80.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 511 | 12.50% |
| AMD250620P00085000 | 2024-06-18 11:41AM EDT | 85.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 8 | 1,808 | 12.50% |
| AMD250620P00090000 | 2024-06-18 10:18AM EDT | 90.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 3,490 | 12.50% |
| AMD250620P00095000 | 2024-06-18 11:31AM EDT | 95.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,190 | 12.50% |
| AMD250620P00100000 | 2024-06-18 11:33AM EDT | 100.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 7 | 7,703 | 12.50% |
| AMD250620P00105000 | 2024-06-18 11:05AM EDT | 105.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2,991 | 6.25% |
| AMD250620P00110000 | 2024-06-18 3:44PM EDT | 110.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 16 | 8,872 | 6.25% |
| AMD250620P00115000 | 2024-06-18 9:41AM EDT | 115.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 211 | 2,877 | 6.25% |
| AMD250620P00120000 | 2024-06-18 3:46PM EDT | 120.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 517 | 2,864 | 6.25% |
| AMD250620P00125000 | 2024-06-18 2:20PM EDT | 125.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 4,857 | 6.25% |
| AMD250620P00130000 | 2024-06-18 11:13AM EDT | 130.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7,222 | 3.13% |
| AMD250620P00135000 | 2024-06-18 3:38PM EDT | 135.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 156 | 2,030 | 3.13% |
| AMD250620P00140000 | 2024-06-18 2:57PM EDT | 140.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3,128 | 3.13% |
| AMD250620P00145000 | 2024-06-18 10:05AM EDT | 145.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 6 | 2,908 | 1.56% |
| AMD250620P00150000 | 2024-06-18 2:39PM EDT | 150.00 | 21.43 | 0.00 | 0.00 | 0.00 | - | 3 | 6,467 | 0.78% |
| AMD250620P00155000 | 2024-06-18 12:59PM EDT | 155.00 | 23.82 | 0.00 | 0.00 | 0.00 | - | 3 | 1,315 | 0.00% |
| AMD250620P00160000 | 2024-06-18 10:05AM EDT | 160.00 | 26.39 | 0.00 | 0.00 | 0.00 | - | 4 | 2,393 | 0.00% |
| AMD250620P00165000 | 2024-06-17 12:25PM EDT | 165.00 | 29.08 | 0.00 | 0.00 | 0.00 | - | 3 | 4,992 | 0.00% |
| AMD250620P00170000 | 2024-06-18 12:50PM EDT | 170.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 220 | 5,746 | 0.00% |
| AMD250620P00175000 | 2024-06-17 10:16AM EDT | 175.00 | 35.51 | 0.00 | 0.00 | 0.00 | - | 1 | 783 | 0.00% |
| AMD250620P00180000 | 2024-06-18 3:50PM EDT | 180.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 5 | 697 | 0.00% |
| AMD250620P00185000 | 2024-06-12 11:57AM EDT | 185.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 11 | 436 | 0.00% |
| AMD250620P00190000 | 2024-06-18 3:29PM EDT | 190.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,691 | 0.00% |
| AMD250620P00195000 | 2024-06-12 10:48AM EDT | 195.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 3 | 380 | 0.00% |
| AMD250620P00200000 | 2024-06-14 1:21PM EDT | 200.00 | 51.11 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 0.00% |
| AMD250620P00210000 | 2024-05-31 1:07PM EDT | 210.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 54 | 313 | 0.00% |
| AMD250620P00220000 | 2024-05-29 9:56AM EDT | 220.00 | 62.95 | 0.00 | 0.00 | 0.00 | - | 1 | 533 | 0.00% |
| AMD250620P00230000 | 2024-06-18 12:21PM EDT | 230.00 | 79.25 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| AMD250620P00240000 | 2024-06-17 9:56AM EDT | 240.00 | 87.29 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 0.00% |
| AMD250620P00250000 | 2024-05-08 11:24AM EDT | 250.00 | 97.95 | 85.30 | 87.75 | 0.00 | - | 2 | 119 | 0.00% |
| AMD250620P00270000 | 2024-04-24 9:48AM EDT | 270.00 | 114.65 | 104.05 | 106.65 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00280000 | 2024-02-02 12:33PM EDT | 280.00 | 106.79 | 88.05 | 90.60 | 0.00 | - | 15 | 32 | 0.00% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 300.00 | 121.30 | 145.10 | 149.20 | 0.00 | - | 1 | 0 | 47.88% |
| AMD250620P00310000 | 2024-01-29 3:02PM EDT | 310.00 | 135.89 | 133.95 | 136.30 | 0.00 | - | - | 1 | 0.00% |
| AMD250620P00330000 | 2024-03-21 9:59AM EDT | 330.00 | 148.65 | 181.00 | 186.00 | 0.00 | - | 15 | 0 | 64.08% |
| AMD250620P00340000 | 2024-02-05 4:55PM EDT | 340.00 | 165.48 | 133.60 | 136.05 | 0.00 | - | - | 0 | 0.00% |
| AMD250620P00350000 | 2024-03-22 9:30AM EDT | 350.00 | 172.64 | 201.00 | 206.00 | 0.00 | - | 4 | 0 | 67.08% |
| AMD250620P00360000 | 2024-03-15 10:46AM EDT | 360.00 | 169.25 | 194.70 | 198.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250620P00370000 | 2024-03-22 9:32AM EDT | 370.00 | 191.42 | 221.00 | 226.00 | 0.00 | - | 2 | 0 | 69.86% |
| AMD250620P00380000 | 2024-03-21 10:30AM EDT | 380.00 | 200.72 | 231.00 | 236.00 | 0.00 | - | - | 0 | 71.17% |
| AMD250620P00390000 | 2024-03-20 9:30AM EDT | 390.00 | 208.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.