Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117C00025000 | 2024-07-25 3:02PM EDT | 25.00 | 115.10 | 115.40 | 116.40 | -0.60 | -0.52% | 1 | 1,456 | 143.75% |
| AMD250117C00030000 | 2024-07-25 3:54PM EDT | 30.00 | 110.00 | 110.60 | 111.55 | 0.00 | - | 4 | 180 | 133.15% |
| AMD250117C00035000 | 2024-07-10 11:15AM EDT | 35.00 | 149.15 | 105.70 | 106.70 | 0.00 | - | 1 | 172 | 122.90% |
| AMD250117C00040000 | 2024-07-18 12:41PM EDT | 40.00 | 116.25 | 101.00 | 101.85 | 0.00 | - | 1 | 476 | 115.75% |
| AMD250117C00045000 | 2024-07-17 10:46AM EDT | 45.00 | 121.25 | 96.05 | 96.95 | 0.00 | - | 3 | 286 | 106.74% |
| AMD250117C00050000 | 2024-07-17 11:28AM EDT | 50.00 | 116.10 | 91.25 | 92.10 | 0.00 | - | 20 | 2,871 | 100.10% |
| AMD250117C00055000 | 2024-07-24 2:29PM EDT | 55.00 | 93.54 | 86.40 | 87.40 | 0.00 | - | 2 | 935 | 94.53% |
| AMD250117C00060000 | 2024-07-25 1:16PM EDT | 60.00 | 84.25 | 81.65 | 82.60 | 0.00 | - | 1 | 3,429 | 89.16% |
| AMD250117C00065000 | 2024-07-24 2:55PM EDT | 65.00 | 83.18 | 76.85 | 77.85 | 0.00 | - | 25 | 1,160 | 84.01% |
| AMD250117C00070000 | 2024-07-25 9:35AM EDT | 70.00 | 74.40 | 72.15 | 73.10 | 0.00 | - | 2 | 1,465 | 79.47% |
| AMD250117C00075000 | 2024-07-25 3:00PM EDT | 75.00 | 67.80 | 67.45 | 68.40 | -0.10 | -0.15% | 5 | 2,405 | 75.18% |
| AMD250117C00080000 | 2024-07-26 10:06AM EDT | 80.00 | 62.18 | 62.85 | 63.65 | +0.18 | +0.29% | 21 | 3,358 | 71.09% |
| AMD250117C00085000 | 2024-07-26 1:04PM EDT | 85.00 | 59.80 | 58.30 | 59.25 | 0.00 | - | 1 | 1,667 | 68.20% |
| AMD250117C00090000 | 2024-07-25 12:33PM EDT | 90.00 | 56.75 | 54.15 | 54.80 | 0.00 | - | 6 | 3,299 | 66.02% |
| AMD250117C00095000 | 2024-07-25 10:20AM EDT | 95.00 | 49.63 | 49.85 | 50.50 | 0.00 | - | 23 | 2,944 | 63.46% |
| AMD250117C00100000 | 2024-07-26 11:31AM EDT | 100.00 | 45.40 | 45.70 | 46.35 | +0.40 | +0.89% | 12 | 9,949 | 61.28% |
| AMD250117C00105000 | 2024-07-26 12:39PM EDT | 105.00 | 42.60 | 41.75 | 42.40 | +2.64 | +6.61% | 3 | 5,636 | 59.53% |
| AMD250117C00110000 | 2024-07-26 2:04PM EDT | 110.00 | 38.10 | 38.00 | 38.45 | -0.65 | -1.68% | 35 | 4,977 | 57.72% |
| AMD250117C00115000 | 2024-07-26 1:48PM EDT | 115.00 | 34.45 | 34.50 | 34.90 | -3.25 | -8.62% | 15 | 2,896 | 56.58% |
| AMD250117C00120000 | 2024-07-26 3:23PM EDT | 120.00 | 30.80 | 31.10 | 31.60 | +0.40 | +1.32% | 17 | 8,126 | 55.49% |
| AMD250117C00125000 | 2024-07-26 2:32PM EDT | 125.00 | 27.86 | 27.70 | 28.50 | +0.36 | +1.31% | 4 | 5,046 | 54.20% |
| AMD250117C00130000 | 2024-07-26 3:39PM EDT | 130.00 | 25.15 | 25.15 | 25.45 | +0.65 | +2.65% | 13 | 7,634 | 53.71% |
| AMD250117C00135000 | 2024-07-26 3:41PM EDT | 135.00 | 22.20 | 22.45 | 22.85 | -0.40 | -1.77% | 28 | 6,902 | 53.10% |
| AMD250117C00140000 | 2024-07-26 3:27PM EDT | 140.00 | 19.75 | 20.10 | 20.35 | +0.25 | +1.28% | 181 | 5,505 | 52.59% |
| AMD250117C00145000 | 2024-07-26 3:57PM EDT | 145.00 | 17.82 | 17.85 | 18.10 | +0.18 | +1.02% | 61 | 5,881 | 52.06% |
| AMD250117C00150000 | 2024-07-26 3:44PM EDT | 150.00 | 15.85 | 15.85 | 16.05 | +0.45 | +2.92% | 655 | 11,256 | 51.64% |
| AMD250117C00155000 | 2024-07-26 3:54PM EDT | 155.00 | 13.87 | 14.00 | 14.20 | -0.54 | -3.75% | 63 | 3,181 | 51.23% |
| AMD250117C00160000 | 2024-07-26 3:51PM EDT | 160.00 | 12.21 | 12.35 | 12.55 | -0.07 | -0.57% | 204 | 7,974 | 50.90% |
| AMD250117C00165000 | 2024-07-26 3:41PM EDT | 165.00 | 10.70 | 10.90 | 11.10 | +0.05 | +0.47% | 135 | 6,513 | 50.69% |
| AMD250117C00170000 | 2024-07-26 3:53PM EDT | 170.00 | 9.55 | 9.55 | 9.75 | +0.25 | +2.69% | 234 | 5,046 | 50.36% |
| AMD250117C00175000 | 2024-07-26 3:59PM EDT | 175.00 | 8.50 | 8.35 | 8.55 | -0.10 | -1.16% | 65 | 7,260 | 50.07% |
| AMD250117C00180000 | 2024-07-26 3:59PM EDT | 180.00 | 7.35 | 7.35 | 7.50 | +0.06 | +0.82% | 319 | 13,220 | 50.15% |
| AMD250117C00185000 | 2024-07-26 3:48PM EDT | 185.00 | 6.32 | 6.40 | 6.60 | -0.11 | -1.71% | 79 | 4,467 | 50.07% |
| AMD250117C00190000 | 2024-07-26 3:58PM EDT | 190.00 | 5.64 | 5.60 | 5.75 | +0.02 | +0.36% | 371 | 7,457 | 49.82% |
| AMD250117C00195000 | 2024-07-26 3:41PM EDT | 195.00 | 4.95 | 4.90 | 5.05 | +0.09 | +1.85% | 18 | 4,080 | 49.76% |
| AMD250117C00200000 | 2024-07-26 3:58PM EDT | 200.00 | 4.32 | 4.30 | 4.40 | +0.11 | +2.61% | 576 | 19,281 | 49.59% |
| AMD250117C00210000 | 2024-07-26 3:30PM EDT | 210.00 | 3.25 | 3.25 | 3.40 | -0.03 | -0.91% | 126 | 4,623 | 49.59% |
| AMD250117C00220000 | 2024-07-26 3:55PM EDT | 220.00 | 2.49 | 2.51 | 2.60 | -0.22 | -8.12% | 104 | 6,681 | 49.48% |
| AMD250117C00230000 | 2024-07-26 3:50PM EDT | 230.00 | 1.95 | 1.94 | 2.01 | -0.04 | -2.01% | 39 | 6,544 | 49.54% |
| AMD250117C00240000 | 2024-07-26 3:33PM EDT | 240.00 | 1.50 | 1.52 | 1.58 | -0.04 | -2.60% | 45 | 4,847 | 49.77% |
| AMD250117C00250000 | 2024-07-26 3:54PM EDT | 250.00 | 1.23 | 1.20 | 1.26 | -0.01 | -0.81% | 541 | 14,586 | 50.12% |
| AMD250117C00260000 | 2024-07-26 3:12PM EDT | 260.00 | 0.97 | 0.96 | 1.02 | -0.02 | -2.02% | 908 | 6,438 | 50.28% |
| AMD250117C00270000 | 2024-07-26 10:38AM EDT | 270.00 | 0.84 | 0.78 | 0.83 | -0.03 | -3.45% | 24 | 5,366 | 50.71% |
| AMD250117C00280000 | 2024-07-26 12:51PM EDT | 280.00 | 0.70 | 0.64 | 0.69 | 0.00 | - | 44 | 2,168 | 51.22% |
| AMD250117C00290000 | 2024-07-26 9:30AM EDT | 290.00 | 0.55 | 0.54 | 0.59 | -0.05 | -8.33% | 103 | 1,929 | 51.90% |
| AMD250117C00300000 | 2024-07-26 3:36PM EDT | 300.00 | 0.49 | 0.46 | 0.49 | +0.01 | +2.08% | 188 | 11,105 | 52.42% |
| AMD250117C00310000 | 2024-07-26 1:35PM EDT | 310.00 | 0.40 | 0.39 | 0.42 | -0.04 | -9.09% | 196 | 1,492 | 52.98% |
| AMD250117C00320000 | 2024-07-26 2:29PM EDT | 320.00 | 0.35 | 0.34 | 0.37 | -0.01 | -2.78% | 2 | 3,055 | 53.71% |
| AMD250117C00330000 | 2024-07-26 1:36PM EDT | 330.00 | 0.32 | 0.30 | 0.33 | -0.18 | -36.00% | 25 | 610 | 54.44% |
| AMD250117C00340000 | 2024-07-26 11:23AM EDT | 340.00 | 0.28 | 0.26 | 0.29 | -0.05 | -15.15% | 23 | 2,057 | 55.03% |
| AMD250117C00350000 | 2024-07-26 9:47AM EDT | 350.00 | 0.25 | 0.23 | 0.26 | -0.02 | -7.41% | 22 | 2,947 | 55.66% |
| AMD250117C00360000 | 2024-07-26 3:22PM EDT | 360.00 | 0.23 | 0.21 | 0.24 | 0.00 | - | 45 | 6,178 | 56.49% |
| AMD250117C00370000 | 2024-07-25 3:47PM EDT | 370.00 | 0.21 | 0.19 | 0.22 | 0.00 | - | 11 | 253 | 57.23% |
| AMD250117C00380000 | 2024-07-25 3:54PM EDT | 380.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 20 | 317 | 57.81% |
| AMD250117C00390000 | 2024-07-26 3:56PM EDT | 390.00 | 0.19 | 0.15 | 0.19 | +0.01 | +5.56% | 303 | 2,060 | 58.50% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00025000 | 2024-07-25 12:27PM EDT | 25.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 5,027 | 86.72% |
| AMD250117P00030000 | 2024-07-17 3:41PM EDT | 30.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 2 | 17,815 | 81.64% |
| AMD250117P00035000 | 2024-07-25 1:09PM EDT | 35.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 6 | 1,984 | 77.34% |
| AMD250117P00040000 | 2024-07-25 2:36PM EDT | 40.00 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 1 | 9,906 | 72.66% |
| AMD250117P00045000 | 2024-07-25 9:47AM EDT | 45.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1 | 5,757 | 69.14% |
| AMD250117P00050000 | 2024-07-25 10:14AM EDT | 50.00 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 7 | 11,767 | 66.21% |
| AMD250117P00055000 | 2024-07-24 3:27PM EDT | 55.00 | 0.19 | 0.21 | 0.24 | 0.00 | - | 8 | 4,941 | 63.38% |
| AMD250117P00060000 | 2024-07-26 12:21PM EDT | 60.00 | 0.30 | 0.29 | 0.33 | +0.10 | +50.00% | 8 | 13,865 | 60.74% |
| AMD250117P00065000 | 2024-07-26 12:53PM EDT | 65.00 | 0.39 | 0.40 | 0.44 | -0.04 | -9.30% | 2 | 15,298 | 58.35% |
| AMD250117P00070000 | 2024-07-26 3:47PM EDT | 70.00 | 0.57 | 0.54 | 0.59 | +0.01 | +1.79% | 7 | 20,019 | 56.15% |
| AMD250117P00075000 | 2024-07-26 3:20PM EDT | 75.00 | 0.78 | 0.73 | 0.79 | +0.05 | +6.85% | 111 | 12,693 | 54.20% |
| AMD250117P00080000 | 2024-07-26 12:39PM EDT | 80.00 | 0.97 | 0.99 | 1.04 | -0.07 | -6.73% | 4 | 26,620 | 52.47% |
| AMD250117P00085000 | 2024-07-26 10:16AM EDT | 85.00 | 1.45 | 1.33 | 1.39 | -0.01 | -0.68% | 3 | 10,499 | 51.03% |
| AMD250117P00090000 | 2024-07-26 3:33PM EDT | 90.00 | 1.85 | 1.78 | 1.83 | -0.07 | -3.65% | 136 | 16,607 | 49.92% |
| AMD250117P00095000 | 2024-07-26 12:44PM EDT | 95.00 | 2.26 | 2.35 | 2.43 | -0.12 | -5.04% | 102 | 7,408 | 48.93% |
| AMD250117P00100000 | 2024-07-26 3:50PM EDT | 100.00 | 3.16 | 3.05 | 3.20 | -0.14 | -4.24% | 226 | 13,933 | 48.15% |
| AMD250117P00105000 | 2024-07-26 2:05PM EDT | 105.00 | 4.05 | 3.95 | 4.15 | -0.10 | -2.41% | 16 | 11,224 | 47.46% |
| AMD250117P00110000 | 2024-07-26 2:05PM EDT | 110.00 | 5.20 | 5.10 | 5.25 | -0.40 | -7.14% | 6 | 16,202 | 46.65% |
| AMD250117P00115000 | 2024-07-26 3:46PM EDT | 115.00 | 6.50 | 6.40 | 6.60 | -0.60 | -8.45% | 915 | 7,370 | 46.07% |
| AMD250117P00120000 | 2024-07-26 3:59PM EDT | 120.00 | 8.15 | 8.00 | 8.15 | -0.15 | -1.81% | 57 | 16,943 | 45.46% |
| AMD250117P00125000 | 2024-07-26 3:45PM EDT | 125.00 | 9.90 | 9.80 | 9.95 | -0.50 | -4.81% | 87 | 12,296 | 44.95% |
| AMD250117P00130000 | 2024-07-26 3:03PM EDT | 130.00 | 12.13 | 11.80 | 12.00 | -0.62 | -4.86% | 513 | 13,749 | 44.50% |
| AMD250117P00135000 | 2024-07-26 2:03PM EDT | 135.00 | 14.37 | 14.10 | 14.35 | +0.07 | +0.49% | 35 | 7,920 | 44.23% |
| AMD250117P00140000 | 2024-07-26 3:24PM EDT | 140.00 | 16.73 | 16.50 | 16.85 | -0.92 | -5.21% | 346 | 14,689 | 43.74% |
| AMD250117P00145000 | 2024-07-26 3:36PM EDT | 145.00 | 19.69 | 19.15 | 19.65 | -0.76 | -3.72% | 769 | 6,374 | 43.44% |
| AMD250117P00150000 | 2024-07-26 1:43PM EDT | 150.00 | 22.80 | 22.10 | 22.50 | +0.36 | +1.60% | 148 | 10,038 | 42.70% |
| AMD250117P00155000 | 2024-07-26 3:17PM EDT | 155.00 | 25.67 | 25.20 | 25.80 | +0.42 | +1.66% | 129 | 3,084 | 42.58% |
| AMD250117P00160000 | 2024-07-26 3:52PM EDT | 160.00 | 29.10 | 28.45 | 29.40 | -0.83 | -2.77% | 94 | 11,533 | 42.75% |
| AMD250117P00165000 | 2024-07-26 1:14PM EDT | 165.00 | 32.57 | 32.00 | 32.75 | +1.52 | +4.90% | 72 | 7,019 | 41.73% |
| AMD250117P00170000 | 2024-07-26 2:11PM EDT | 170.00 | 36.48 | 35.65 | 36.50 | +0.42 | +1.16% | 32 | 4,960 | 41.32% |
| AMD250117P00175000 | 2024-07-26 1:35PM EDT | 175.00 | 40.00 | 39.50 | 40.35 | +0.43 | +1.09% | 1 | 3,415 | 40.70% |
| AMD250117P00180000 | 2024-07-26 12:52PM EDT | 180.00 | 43.14 | 43.55 | 44.35 | +0.29 | +0.68% | 7 | 9,280 | 40.06% |
| AMD250117P00185000 | 2024-07-26 12:01PM EDT | 185.00 | 48.35 | 47.70 | 48.55 | +1.10 | +2.33% | 101 | 1,690 | 39.63% |
| AMD250117P00190000 | 2024-07-25 3:15PM EDT | 190.00 | 52.71 | 52.00 | 52.85 | 0.00 | - | 33 | 3,111 | 39.10% |
| AMD250117P00195000 | 2024-07-25 1:44PM EDT | 195.00 | 56.85 | 56.40 | 57.30 | +0.83 | +1.48% | 1 | 1,318 | 38.75% |
| AMD250117P00200000 | 2024-07-26 1:48PM EDT | 200.00 | 61.50 | 60.95 | 61.75 | +1.08 | +1.79% | 60 | 3,989 | 37.90% |
| AMD250117P00210000 | 2024-07-25 10:00AM EDT | 210.00 | 71.51 | 70.25 | 71.25 | 0.00 | - | 20 | 815 | 38.38% |
| AMD250117P00220000 | 2024-07-26 10:43AM EDT | 220.00 | 80.48 | 79.85 | 80.70 | +1.70 | +2.16% | 9 | 705 | 37.04% |
| AMD250117P00230000 | 2024-07-26 3:03PM EDT | 230.00 | 90.80 | 89.65 | 90.65 | +15.30 | +20.26% | 2 | 438 | 39.31% |
| AMD250117P00240000 | 2024-07-17 2:42PM EDT | 240.00 | 80.40 | 99.60 | 100.45 | 0.00 | - | 30 | 13 | 39.43% |
| AMD250117P00250000 | 2024-07-25 3:15PM EDT | 250.00 | 110.30 | 109.60 | 110.45 | -0.60 | -0.54% | 21 | 122 | 41.80% |
| AMD250117P00260000 | 2024-07-10 12:05PM EDT | 260.00 | 80.35 | 119.60 | 120.55 | 0.00 | - | 1 | 0 | 45.46% |
| AMD250117P00270000 | 2024-07-10 12:13PM EDT | 270.00 | 89.15 | 129.60 | 130.45 | 0.00 | - | 46 | 0 | 46.19% |
| AMD250117P00280000 | 2024-07-10 12:57PM EDT | 280.00 | 98.40 | 139.60 | 140.55 | 0.00 | - | 27 | 0 | 49.76% |
| AMD250117P00290000 | 2024-07-11 9:45AM EDT | 290.00 | 106.85 | 149.50 | 150.55 | 0.00 | - | 3 | 0 | 51.73% |
| AMD250117P00300000 | 2024-07-19 2:36PM EDT | 300.00 | 148.74 | 159.50 | 160.55 | 0.00 | - | 1 | 0 | 53.64% |
| AMD250117P00310000 | 2024-07-25 3:36PM EDT | 310.00 | 169.69 | 169.50 | 170.55 | +0.18 | +0.11% | 1 | 1 | 55.47% |
| AMD250117P00320000 | 2024-07-25 3:36PM EDT | 320.00 | 179.53 | 179.50 | 180.55 | 0.00 | - | 1 | 0 | 57.23% |
| AMD250117P00330000 | 2024-03-21 11:03AM EDT | 330.00 | 148.58 | 182.20 | 185.35 | 0.00 | - | 100 | 0 | 0.00% |
| AMD250117P00340000 | 2024-07-22 3:55PM EDT | 340.00 | 184.25 | 199.50 | 200.55 | 0.00 | - | 11 | 0 | 60.55% |
| 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 | 196.55 | 197.40 | 0.00 | - | 8 | 0 | 0.00% |
| AMD250117P00390000 | 2024-07-11 9:38AM EDT | 390.00 | 204.26 | 249.50 | 250.55 | 0.00 | - | 5 | 0 | 67.92% |
© 2024 Yahoo. Todos los derechos reservados.