U.S. markets open in 7 hours 24 minutes
F S&P 500
5,836.50 -4.75 (-0.08%) F Dow Jones
42,796.00 -17.00 (-0.04%) F Nasdaq
20,445.00 -18.50 (-0.09%) E-mini Russell 2000 Index Futur
2,213.80 -4.50 (-0.20%) Petróleo
73.81 +0.57 (+0.78%) Oro
2,630.10 +4.10 (+0.16%)
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 comprapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250919C00050000 | 2024-10-02 2:34PM EDT | 50.00 | 113.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD250919C00055000 | 2024-09-16 11:50AM EDT | 55.00 | 99.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD250919C00060000 | 2024-09-17 9:50AM EDT | 60.00 | 95.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD250919C00080000 | 2024-09-23 10:02AM EDT | 80.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD250919C00090000 | 2024-09-27 10:14AM EDT | 90.00 | 83.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250919C00095000 | 2024-10-03 9:56AM EDT | 95.00 | 77.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250919C00100000 | 2024-09-24 12:36PM EDT | 100.00 | 67.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250919C00105000 | 2024-09-27 12:45PM EDT | 105.00 | 69.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250919C00110000 | 2024-10-04 2:39PM EDT | 110.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250919C00115000 | 2024-09-12 12:19PM EDT | 115.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD250919C00120000 | 2024-10-07 11:02AM EDT | 120.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250919C00125000 | 2024-10-08 9:37AM EDT | 125.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250919C00130000 | 2024-10-09 9:56AM EDT | 130.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250919C00135000 | 2024-10-08 9:38AM EDT | 135.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD250919C00140000 | 2024-10-09 9:59AM EDT | 140.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250919C00145000 | 2024-10-09 3:04PM EDT | 145.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD250919C00150000 | 2024-10-09 2:44PM EDT | 150.00 | 45.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250919C00155000 | 2024-10-09 10:15AM EDT | 155.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250919C00160000 | 2024-10-09 10:38AM EDT | 160.00 | 39.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250919C00165000 | 2024-10-07 2:56PM EDT | 165.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD250919C00170000 | 2024-10-09 10:57AM EDT | 170.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250919C00175000 | 2024-10-09 12:15PM EDT | 175.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AMD250919C00180000 | 2024-10-09 10:36AM EDT | 180.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AMD250919C00185000 | 2024-10-09 2:45PM EDT | 185.00 | 28.89 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| AMD250919C00190000 | 2024-10-09 3:54PM EDT | 190.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AMD250919C00195000 | 2024-10-07 11:29AM EDT | 195.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD250919C00200000 | 2024-10-09 12:15PM EDT | 200.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD250919C00210000 | 2024-10-08 11:26AM EDT | 210.00 | 21.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD250919C00220000 | 2024-10-09 10:44AM EDT | 220.00 | 17.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD250919C00230000 | 2024-10-08 3:40PM EDT | 230.00 | 16.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMD250919C00240000 | 2024-10-09 10:20AM EDT | 240.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD250919C00250000 | 2024-10-09 12:27PM EDT | 250.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD250919C00260000 | 2024-10-07 1:07PM EDT | 260.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD250919C00270000 | 2024-10-08 9:31AM EDT | 270.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250919P00050000 | 2024-10-09 12:54PM EDT | 50.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMD250919P00055000 | 2024-10-09 9:50AM EDT | 55.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMD250919P00060000 | 2024-10-09 9:38AM EDT | 60.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD250919P00065000 | 2024-10-09 10:46AM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMD250919P00075000 | 2024-10-07 9:33AM EDT | 75.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250919P00080000 | 2024-10-08 12:08PM EDT | 80.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250919P00085000 | 2024-10-08 12:08PM EDT | 85.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250919P00090000 | 2024-10-08 12:08PM EDT | 90.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250919P00095000 | 2024-10-09 12:12PM EDT | 95.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250919P00100000 | 2024-10-04 2:11PM EDT | 100.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250919P00105000 | 2024-10-09 1:38PM EDT | 105.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMD250919P00110000 | 2024-10-08 3:19PM EDT | 110.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMD250919P00115000 | 2024-10-09 10:20AM EDT | 115.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMD250919P00120000 | 2024-10-09 3:32PM EDT | 120.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| AMD250919P00125000 | 2024-10-04 1:53PM EDT | 125.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AMD250919P00130000 | 2024-10-09 9:52AM EDT | 130.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD250919P00135000 | 2024-10-09 12:54PM EDT | 135.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD250919P00140000 | 2024-10-09 1:39PM EDT | 140.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD250919P00145000 | 2024-10-09 10:35AM EDT | 145.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AMD250919P00150000 | 2024-10-09 1:42PM EDT | 150.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMD250919P00155000 | 2024-10-09 12:54PM EDT | 155.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 3.13% |
| AMD250919P00160000 | 2024-10-08 3:28PM EDT | 160.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD250919P00165000 | 2024-10-09 2:56PM EDT | 165.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 0.78% |
| AMD250919P00170000 | 2024-10-08 3:19PM EDT | 170.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AMD250919P00175000 | 2024-10-09 10:40AM EDT | 175.00 | 29.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250919P00180000 | 2024-10-09 10:20AM EDT | 180.00 | 32.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250919P00185000 | 2024-10-09 10:20AM EDT | 185.00 | 35.17 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMD250919P00190000 | 2024-10-09 10:59AM EDT | 190.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD250919P00200000 | 2024-10-04 11:57AM EDT | 200.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.