Mercados españoles cerrados en 3 hrs 13 min
IBEX 35
11.110,30 +53,90 (+0,49%) Euro Stoxx 50
4.923,84 +38,39 (+0,79%) Dólar/Euro
1,0725 -0,0023 (-0,21%) Petróleo Brent
85,24 -0,09 (-0,11%) Oro
2.353,50 +6,60 (+0,28%) Bitcoin EUR
61.675,12 +954,19 (+1,57%)
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 comprapara18 de junio de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260618C00025000 | 2024-06-14 2:16PM EDT | 25.00 | 137.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMD260618C00040000 | 2024-06-12 1:32PM EDT | 40.00 | 124.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMD260618C00050000 | 2024-06-17 11:14AM EDT | 50.00 | 112.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMD260618C00055000 | 2024-06-18 9:55AM EDT | 55.00 | 106.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMD260618C00060000 | 2024-04-09 1:33PM EDT | 60.00 | 117.11 | 99.00 | 103.10 | 0.00 | - | 2 | 5 | 64.69% |
| AMD260618C00065000 | 2024-05-29 11:45AM EDT | 65.00 | 109.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMD260618C00070000 | 2024-05-28 2:37PM EDT | 70.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| AMD260618C00075000 | 2024-05-13 1:50PM EDT | 75.00 | 88.45 | 94.60 | 97.85 | 0.00 | - | 1 | 15 | 77.51% |
| AMD260618C00080000 | 2024-06-18 12:46PM EDT | 80.00 | 86.65 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| AMD260618C00085000 | 2024-06-17 10:34AM EDT | 85.00 | 83.59 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AMD260618C00090000 | 2024-06-13 10:19AM EDT | 90.00 | 83.97 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| AMD260618C00095000 | 2024-06-13 10:19AM EDT | 95.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 0.00% |
| AMD260618C00100000 | 2024-06-11 2:47PM EDT | 100.00 | 77.88 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 0.00% |
| AMD260618C00105000 | 2024-06-17 11:40AM EDT | 105.00 | 71.68 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMD260618C00110000 | 2024-06-18 12:32PM EDT | 110.00 | 66.44 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| AMD260618C00115000 | 2024-06-18 9:30AM EDT | 115.00 | 66.28 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.00% |
| AMD260618C00120000 | 2024-06-14 9:59AM EDT | 120.00 | 66.21 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 0.00% |
| AMD260618C00125000 | 2024-06-18 10:31AM EDT | 125.00 | 60.61 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| AMD260618C00130000 | 2024-06-14 10:39AM EDT | 130.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| AMD260618C00135000 | 2024-06-12 10:22AM EDT | 135.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| AMD260618C00140000 | 2024-06-18 1:07PM EDT | 140.00 | 51.77 | 0.00 | 0.00 | 0.00 | - | 8 | 104 | 0.00% |
| AMD260618C00145000 | 2024-06-18 10:40AM EDT | 145.00 | 50.87 | 0.00 | 0.00 | 0.00 | - | 30 | 93 | 0.00% |
| AMD260618C00150000 | 2024-06-18 2:32PM EDT | 150.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2,545 | 0.00% |
| AMD260618C00155000 | 2024-06-18 2:41PM EDT | 155.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 0.05% |
| AMD260618C00160000 | 2024-06-18 11:47AM EDT | 160.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | 3 | 2,231 | 0.78% |
| AMD260618C00165000 | 2024-06-18 10:29AM EDT | 165.00 | 42.61 | 0.00 | 0.00 | 0.00 | - | 120 | 6,017 | 0.78% |
| AMD260618C00170000 | 2024-06-18 11:49AM EDT | 170.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,293 | 1.56% |
| AMD260618C00175000 | 2024-06-17 3:46PM EDT | 175.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 5 | 719 | 1.56% |
| AMD260618C00180000 | 2024-06-13 12:44PM EDT | 180.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 21 | 674 | 3.13% |
| AMD260618C00185000 | 2024-06-17 9:44AM EDT | 185.00 | 35.79 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 3.13% |
| AMD260618C00190000 | 2024-06-05 10:42AM EDT | 190.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 14 | 84 | 3.13% |
| AMD260618C00195000 | 2024-06-17 10:08AM EDT | 195.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 3.13% |
| AMD260618C00200000 | 2024-06-17 10:40AM EDT | 200.00 | 31.38 | 0.00 | 0.00 | 0.00 | - | 20 | 364 | 3.13% |
| AMD260618C00210000 | 2024-06-18 12:31PM EDT | 210.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 4 | 301 | 3.13% |
| AMD260618C00220000 | 2024-06-17 2:34PM EDT | 220.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 4 | 413 | 6.25% |
| AMD260618C00230000 | 2024-06-11 3:33PM EDT | 230.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 319 | 6.25% |
| AMD260618C00240000 | 2024-06-18 9:39AM EDT | 240.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 465 | 6.25% |
| AMD260618C00250000 | 2024-06-18 12:30PM EDT | 250.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 3 | 424 | 6.25% |
| AMD260618C00260000 | 2024-06-12 2:04PM EDT | 260.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 6.25% |
| AMD260618C00270000 | 2024-06-11 9:39AM EDT | 270.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 6.25% |
| AMD260618C00280000 | 2024-06-10 11:35AM EDT | 280.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| AMD260618C00290000 | 2024-06-13 3:03PM EDT | 290.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| AMD260618C00300000 | 2024-06-18 11:49AM EDT | 300.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,102 | 12.50% |
| AMD260618C00310000 | 2024-06-04 9:58AM EDT | 310.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| AMD260618C00320000 | 2024-06-05 2:29PM EDT | 320.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,017 | 12.50% |
| AMD260618C00330000 | 2024-06-18 3:35PM EDT | 330.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| AMD260618C00340000 | 2024-06-18 2:03PM EDT | 340.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| AMD260618C00350000 | 2024-06-18 10:03AM EDT | 350.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 10 | 1,392 | 12.50% |
| AMD260618C00360000 | 2024-06-18 3:26PM EDT | 360.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| AMD260618C00370000 | 2024-06-05 2:29PM EDT | 370.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 8 | 75 | 12.50% |
| AMD260618C00380000 | 2024-05-29 3:40PM EDT | 380.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| AMD260618C00390000 | 2024-06-18 2:03PM EDT | 390.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 7 | 202 | 12.50% |
Opciones de ventapara18 de junio de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260618P00025000 | 2024-06-18 2:21PM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 64 | 18 | 25.00% |
| AMD260618P00030000 | 2024-06-18 2:24PM EDT | 30.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 25.00% |
| AMD260618P00040000 | 2024-06-18 2:56PM EDT | 40.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 25.00% |
| AMD260618P00050000 | 2024-06-18 2:56PM EDT | 50.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 12.50% |
| AMD260618P00055000 | 2024-06-17 12:30PM EDT | 55.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 46 | 284 | 12.50% |
| AMD260618P00060000 | 2024-05-23 2:10PM EDT | 60.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| AMD260618P00065000 | 2024-04-23 12:57PM EDT | 65.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| AMD260618P00070000 | 2024-06-18 2:33PM EDT | 70.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 150 | 883 | 12.50% |
| AMD260618P00075000 | 2024-06-17 9:32AM EDT | 75.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 390 | 12.50% |
| AMD260618P00080000 | 2024-06-10 9:30AM EDT | 80.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| AMD260618P00085000 | 2024-06-17 3:46PM EDT | 85.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| AMD260618P00090000 | 2024-06-17 3:46PM EDT | 90.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 1 | 975 | 6.25% |
| AMD260618P00095000 | 2024-06-18 10:31AM EDT | 95.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 6.25% |
| AMD260618P00100000 | 2024-06-18 10:31AM EDT | 100.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 150 | 6.25% |
| AMD260618P00105000 | 2024-06-18 1:39PM EDT | 105.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 6.25% |
| AMD260618P00110000 | 2024-06-13 10:01AM EDT | 110.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 21 | 1,144 | 6.25% |
| AMD260618P00115000 | 2024-06-14 3:55PM EDT | 115.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| AMD260618P00120000 | 2024-06-18 2:21PM EDT | 120.00 | 15.78 | 0.00 | 0.00 | 0.00 | - | 702 | 1,101 | 3.13% |
| AMD260618P00125000 | 2024-06-18 3:01PM EDT | 125.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 811 | 3.13% |
| AMD260618P00130000 | 2024-06-17 1:12PM EDT | 130.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 442 | 3.13% |
| AMD260618P00135000 | 2024-06-18 3:51PM EDT | 135.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 42 | 649 | 1.56% |
| AMD260618P00140000 | 2024-06-17 10:36AM EDT | 140.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 1.56% |
| AMD260618P00145000 | 2024-06-06 11:18AM EDT | 145.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 4 | 527 | 0.78% |
| AMD260618P00150000 | 2024-06-18 12:30PM EDT | 150.00 | 29.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1,096 | 0.39% |
| AMD260618P00155000 | 2024-06-18 3:22PM EDT | 155.00 | 32.54 | 0.00 | 0.00 | 0.00 | - | 5 | 219 | 0.00% |
| AMD260618P00160000 | 2024-06-18 3:22PM EDT | 160.00 | 35.37 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| AMD260618P00165000 | 2024-06-17 1:08PM EDT | 165.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| AMD260618P00170000 | 2024-06-17 3:45PM EDT | 170.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 813 | 0.00% |
| AMD260618P00175000 | 2024-05-28 9:30AM EDT | 175.00 | 38.36 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| AMD260618P00180000 | 2024-06-18 9:54AM EDT | 180.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| AMD260618P00185000 | 2024-05-23 10:45AM EDT | 185.00 | 47.82 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| AMD260618P00190000 | 2024-05-23 10:45AM EDT | 190.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| AMD260618P00195000 | 2024-05-03 11:41AM EDT | 195.00 | 61.09 | 49.50 | 52.90 | 0.00 | - | 1 | 7 | 29.02% |
| AMD260618P00200000 | 2024-06-11 3:56PM EDT | 200.00 | 59.28 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| AMD260618P00210000 | 2024-06-10 2:25PM EDT | 210.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 90 | 119 | 0.00% |
| AMD260618P00220000 | 2024-04-12 2:40PM EDT | 220.00 | 73.20 | 74.50 | 78.90 | 0.00 | - | 4 | 58 | 36.31% |
| AMD260618P00230000 | 2024-06-11 11:18AM EDT | 230.00 | 81.87 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| AMD260618P00240000 | 2024-04-04 10:34AM EDT | 240.00 | 79.12 | 92.70 | 97.05 | 0.00 | - | 4 | 68 | 37.92% |
| AMD260618P00250000 | 2024-05-01 9:34AM EDT | 250.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.00% |
| AMD260618P00260000 | 2024-05-01 9:34AM EDT | 260.00 | 115.25 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| AMD260618P00270000 | 2024-03-19 3:40PM EDT | 270.00 | 101.79 | 116.65 | 120.65 | 0.00 | - | 4 | 5 | 33.05% |
| AMD260618P00290000 | 2024-06-17 2:32PM EDT | 290.00 | 132.87 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMD260618P00300000 | 2024-06-12 10:18AM EDT | 300.00 | 141.07 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AMD260618P00360000 | 2024-04-18 2:56PM EDT | 360.00 | 205.52 | 193.60 | 197.50 | 0.00 | - | - | 0 | 0.00% |
| AMD260618P00380000 | 2024-04-18 2:56PM EDT | 380.00 | 225.47 | 213.00 | 218.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.