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 comprapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260618C00025000 | 2024-09-06 3:40PM EDT | 25.00 | 111.90 | 110.50 | 113.70 | -14.30 | -11.33% | 1 | 8 | 94.95% |
| AMD260618C00030000 | 2024-09-06 10:51AM EDT | 30.00 | 106.87 | 106.10 | 109.10 | -13.32 | -11.08% | 2 | 4 | 88.60% |
| AMD260618C00035000 | 2024-09-05 1:00PM EDT | 35.00 | 108.75 | 101.75 | 104.85 | 0.00 | - | 1 | 4 | 84.41% |
| AMD260618C00040000 | 2024-08-05 11:11AM EDT | 40.00 | 100.73 | 103.80 | 106.75 | 0.00 | - | 1 | 8 | 111.73% |
| AMD260618C00045000 | 2024-08-05 10:02AM EDT | 45.00 | 94.05 | 99.55 | 102.50 | 0.00 | - | - | 0 | 104.63% |
| AMD260618C00050000 | 2024-08-15 11:07AM EDT | 50.00 | 100.85 | 88.85 | 91.75 | 0.00 | - | 1 | 3 | 72.76% |
| AMD260618C00055000 | 2024-07-25 12:44PM EDT | 55.00 | 94.17 | 104.45 | 108.25 | 0.00 | - | 2 | 0 | 141.64% |
| AMD260618C00060000 | 2024-08-19 10:26AM EDT | 60.00 | 100.00 | 80.80 | 83.75 | 0.00 | - | 1 | 10 | 68.23% |
| AMD260618C00065000 | 2024-08-07 10:35AM EDT | 65.00 | 78.61 | 77.20 | 79.60 | 0.00 | - | 3 | 13 | 66.30% |
| AMD260618C00070000 | 2024-09-06 2:19PM EDT | 70.00 | 73.35 | 73.30 | 75.80 | -3.84 | -4.97% | 4 | 87 | 64.34% |
| AMD260618C00075000 | 2024-09-04 9:54AM EDT | 75.00 | 76.00 | 69.20 | 72.15 | 0.00 | - | 3 | 16 | 62.25% |
| AMD260618C00080000 | 2024-08-28 3:57PM EDT | 80.00 | 78.50 | 66.80 | 68.65 | 0.00 | - | 1 | 63 | 62.34% |
| AMD260618C00085000 | 2024-09-06 10:26AM EDT | 85.00 | 64.07 | 63.50 | 65.30 | -3.93 | -5.78% | 3 | 26 | 61.26% |
| AMD260618C00090000 | 2024-08-27 9:30AM EDT | 90.00 | 75.50 | 60.00 | 62.05 | 0.00 | - | 1 | 18 | 59.91% |
| AMD260618C00095000 | 2024-09-06 11:19AM EDT | 95.00 | 56.08 | 57.10 | 58.80 | -3.82 | -6.38% | 1 | 168 | 59.03% |
| AMD260618C00100000 | 2024-09-06 1:07PM EDT | 100.00 | 53.96 | 53.50 | 56.10 | -5.29 | -8.93% | 4 | 301 | 57.86% |
| AMD260618C00105000 | 2024-08-07 1:01PM EDT | 105.00 | 52.10 | 50.65 | 51.35 | 0.00 | - | 5 | 7 | 55.41% |
| AMD260618C00110000 | 2024-09-06 1:50PM EDT | 110.00 | 48.75 | 48.70 | 50.90 | -10.90 | -18.27% | 3 | 32 | 57.41% |
| AMD260618C00115000 | 2024-09-03 9:53AM EDT | 115.00 | 52.76 | 46.45 | 48.50 | 0.00 | - | 2 | 64 | 57.20% |
| AMD260618C00120000 | 2024-09-06 12:53PM EDT | 120.00 | 43.40 | 44.30 | 45.70 | -15.96 | -26.89% | 4 | 111 | 56.58% |
| AMD260618C00125000 | 2024-09-06 2:23PM EDT | 125.00 | 41.48 | 41.00 | 43.45 | -5.52 | -11.74% | 4 | 64 | 55.37% |
| AMD260618C00130000 | 2024-09-06 12:49PM EDT | 130.00 | 39.00 | 39.80 | 40.55 | -6.81 | -14.87% | 11 | 90 | 55.16% |
| AMD260618C00135000 | 2024-09-06 2:59PM EDT | 135.00 | 37.49 | 37.75 | 38.55 | -4.41 | -10.53% | 51 | 174 | 54.85% |
| AMD260618C00140000 | 2024-09-06 2:59PM EDT | 140.00 | 36.29 | 35.85 | 36.60 | -3.28 | -8.29% | 12 | 370 | 54.56% |
| AMD260618C00145000 | 2024-09-05 2:15PM EDT | 145.00 | 37.66 | 34.00 | 34.80 | 0.00 | - | 6 | 232 | 54.29% |
| AMD260618C00150000 | 2024-09-06 12:44PM EDT | 150.00 | 32.05 | 32.25 | 33.05 | -4.05 | -11.22% | 13 | 2,781 | 54.02% |
| AMD260618C00155000 | 2024-09-06 11:38AM EDT | 155.00 | 30.70 | 30.60 | 31.40 | -3.06 | -9.06% | 17 | 193 | 53.78% |
| AMD260618C00160000 | 2024-09-06 12:33PM EDT | 160.00 | 28.80 | 29.10 | 29.85 | -3.75 | -11.52% | 27 | 2,396 | 53.61% |
| AMD260618C00165000 | 2024-09-06 2:44PM EDT | 165.00 | 27.41 | 27.75 | 28.20 | -3.32 | -10.80% | 3 | 6,106 | 53.38% |
| AMD260618C00170000 | 2024-09-06 1:19PM EDT | 170.00 | 26.20 | 26.35 | 26.80 | -3.60 | -12.08% | 7 | 2,304 | 53.19% |
| AMD260618C00175000 | 2024-09-06 1:29PM EDT | 175.00 | 24.75 | 25.00 | 25.45 | -3.25 | -11.61% | 12 | 813 | 52.98% |
| AMD260618C00180000 | 2024-09-05 12:46PM EDT | 180.00 | 26.85 | 23.75 | 24.05 | 0.00 | - | 11 | 803 | 52.71% |
| AMD260618C00185000 | 2024-09-06 11:07AM EDT | 185.00 | 22.75 | 22.55 | 23.00 | -6.28 | -21.63% | 14 | 418 | 52.65% |
| AMD260618C00190000 | 2024-09-06 12:18PM EDT | 190.00 | 21.07 | 21.45 | 21.90 | -3.23 | -13.29% | 30 | 250 | 52.54% |
| AMD260618C00195000 | 2024-09-06 12:18PM EDT | 195.00 | 20.05 | 20.35 | 20.80 | -2.35 | -10.49% | 10 | 65 | 52.35% |
| AMD260618C00200000 | 2024-09-06 1:18PM EDT | 200.00 | 19.35 | 19.35 | 19.80 | -2.20 | -10.21% | 32 | 467 | 52.24% |
| AMD260618C00210000 | 2024-09-03 1:42PM EDT | 210.00 | 17.37 | 17.50 | 17.95 | -2.20 | -11.24% | 1 | 431 | 52.02% |
| AMD260618C00220000 | 2024-09-06 2:21PM EDT | 220.00 | 15.67 | 15.85 | 16.25 | -2.13 | -11.97% | 2 | 481 | 51.80% |
| AMD260618C00230000 | 2024-09-06 10:02AM EDT | 230.00 | 14.30 | 14.35 | 14.80 | -2.40 | -14.37% | 5 | 445 | 51.65% |
| AMD260618C00240000 | 2024-09-05 3:22PM EDT | 240.00 | 14.65 | 13.00 | 13.45 | 0.00 | - | 64 | 586 | 51.47% |
| AMD260618C00250000 | 2024-09-05 3:23PM EDT | 250.00 | 13.35 | 11.80 | 12.15 | 0.00 | - | 180 | 713 | 51.25% |
| AMD260618C00260000 | 2024-09-06 12:35PM EDT | 260.00 | 10.80 | 10.75 | 11.15 | -1.50 | -12.20% | 10 | 390 | 51.22% |
| AMD260618C00270000 | 2024-08-29 3:38PM EDT | 270.00 | 13.33 | 9.80 | 10.15 | 0.00 | - | 2 | 320 | 51.11% |
| AMD260618C00280000 | 2024-09-03 2:14PM EDT | 280.00 | 10.20 | 8.95 | 9.35 | 0.00 | - | 1 | 59 | 51.10% |
| AMD260618C00290000 | 2024-09-03 3:59PM EDT | 290.00 | 8.99 | 8.15 | 8.55 | 0.00 | - | 3 | 80 | 50.99% |
| AMD260618C00300000 | 2024-09-06 10:00AM EDT | 300.00 | 8.00 | 7.50 | 7.85 | -0.85 | -9.60% | 2 | 1,277 | 50.99% |
| AMD260618C00310000 | 2024-09-06 1:26PM EDT | 310.00 | 7.00 | 6.85 | 7.20 | -1.00 | -12.50% | 12 | 67 | 50.91% |
| AMD260618C00320000 | 2024-09-05 2:18PM EDT | 320.00 | 7.60 | 6.35 | 6.65 | 0.00 | - | 1 | 1,011 | 50.98% |
| AMD260618C00330000 | 2024-09-04 10:09AM EDT | 330.00 | 7.10 | 5.80 | 6.15 | 0.00 | - | 1 | 23 | 50.93% |
| AMD260618C00340000 | 2024-09-03 2:45PM EDT | 340.00 | 6.20 | 5.40 | 5.65 | 0.00 | - | 32 | 73 | 50.96% |
| AMD260618C00350000 | 2024-09-04 11:02AM EDT | 350.00 | 6.50 | 4.90 | 5.25 | 0.00 | - | 6 | 1,326 | 50.89% |
| AMD260618C00360000 | 2024-08-26 10:21AM EDT | 360.00 | 8.15 | 4.60 | 4.85 | 0.00 | - | 1 | 82 | 50.98% |
| AMD260618C00370000 | 2024-08-29 9:30AM EDT | 370.00 | 6.15 | 4.20 | 4.50 | 0.00 | - | 1 | 643 | 50.92% |
| AMD260618C00380000 | 2024-08-28 12:33PM EDT | 380.00 | 6.10 | 3.90 | 4.20 | 0.00 | - | 34 | 86 | 50.98% |
| AMD260618C00390000 | 2024-09-06 11:41AM EDT | 390.00 | 3.75 | 3.60 | 3.90 | -0.90 | -19.35% | 24 | 1,068 | 50.96% |
Opciones de ventapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260618P00025000 | 2024-09-05 12:32PM EDT | 25.00 | 0.27 | 0.27 | 0.38 | 0.00 | - | 2 | 109 | 61.33% |
| AMD260618P00030000 | 2024-09-04 12:21PM EDT | 30.00 | 0.42 | 0.44 | 0.56 | 0.00 | - | 4 | 60 | 58.72% |
| AMD260618P00035000 | 2024-09-06 11:45AM EDT | 35.00 | 0.75 | 0.66 | 0.80 | +0.13 | +20.97% | 1 | 26 | 56.54% |
| AMD260618P00040000 | 2024-09-03 1:58PM EDT | 40.00 | 0.93 | 0.95 | 1.09 | +0.09 | +10.71% | 1 | 32 | 54.64% |
| AMD260618P00045000 | 2024-09-06 3:47PM EDT | 45.00 | 1.39 | 1.31 | 1.45 | +0.27 | +24.11% | 6 | 291 | 52.98% |
| AMD260618P00050000 | 2024-09-06 2:07PM EDT | 50.00 | 1.84 | 1.75 | 1.90 | +0.47 | +34.31% | 2 | 128 | 51.55% |
| AMD260618P00055000 | 2024-08-05 3:49PM EDT | 55.00 | 2.96 | 1.96 | 2.10 | 0.00 | - | 1 | 346 | 48.78% |
| AMD260618P00060000 | 2024-09-05 3:54PM EDT | 60.00 | 2.66 | 2.95 | 3.10 | 0.00 | - | 1 | 187 | 49.62% |
| AMD260618P00065000 | 2024-08-29 10:38AM EDT | 65.00 | 2.79 | 3.70 | 3.95 | 0.00 | - | 2 | 49 | 48.94% |
| AMD260618P00070000 | 2024-08-30 10:48AM EDT | 70.00 | 3.42 | 4.65 | 4.90 | 0.00 | - | 1 | 742 | 48.21% |
| AMD260618P00075000 | 2024-09-05 3:54PM EDT | 75.00 | 5.20 | 5.70 | 5.90 | 0.00 | - | 1 | 374 | 47.28% |
| AMD260618P00080000 | 2024-09-03 12:17PM EDT | 80.00 | 5.85 | 6.90 | 7.20 | 0.00 | - | 2 | 17 | 46.90% |
| AMD260618P00085000 | 2024-09-05 2:00PM EDT | 85.00 | 7.45 | 8.25 | 8.55 | 0.00 | - | 1 | 487 | 46.29% |
| AMD260618P00090000 | 2024-08-21 9:30AM EDT | 90.00 | 9.66 | 9.75 | 10.05 | +2.56 | +36.06% | 1 | 1,482 | 45.74% |
| AMD260618P00095000 | 2024-08-15 12:43PM EDT | 95.00 | 8.94 | 11.35 | 11.75 | 0.00 | - | 1 | 411 | 45.33% |
| AMD260618P00100000 | 2024-09-06 12:55PM EDT | 100.00 | 13.75 | 13.20 | 13.40 | +1.95 | +16.53% | 5 | 807 | 44.57% |
| AMD260618P00105000 | 2024-09-06 1:23PM EDT | 105.00 | 15.37 | 15.10 | 15.50 | +2.91 | +23.35% | 1 | 560 | 44.42% |
| AMD260618P00110000 | 2024-09-06 2:07PM EDT | 110.00 | 17.60 | 17.20 | 17.55 | +1.16 | +7.06% | 4 | 2,728 | 43.92% |
| AMD260618P00115000 | 2024-08-28 12:23PM EDT | 115.00 | 16.60 | 19.50 | 19.75 | 0.00 | - | 2 | 247 | 43.46% |
| AMD260618P00120000 | 2024-09-04 2:32PM EDT | 120.00 | 22.65 | 21.80 | 22.20 | +2.95 | +14.97% | 1 | 1,139 | 43.20% |
| AMD260618P00125000 | 2024-09-06 12:07PM EDT | 125.00 | 25.06 | 24.25 | 24.70 | +2.70 | +12.08% | 13 | 803 | 42.82% |
| AMD260618P00130000 | 2024-09-05 9:57AM EDT | 130.00 | 24.81 | 26.90 | 27.35 | 0.00 | - | 1 | 581 | 42.47% |
| AMD260618P00135000 | 2024-09-06 3:09PM EDT | 135.00 | 29.94 | 29.65 | 30.10 | +2.34 | +8.48% | 1 | 974 | 42.09% |
| AMD260618P00140000 | 2024-09-05 10:52AM EDT | 140.00 | 30.37 | 32.50 | 33.00 | 0.00 | - | 1 | 621 | 41.77% |
| AMD260618P00145000 | 2024-08-28 12:51PM EDT | 145.00 | 30.77 | 34.95 | 36.55 | 0.00 | - | 2 | 533 | 42.19% |
| AMD260618P00150000 | 2024-09-06 2:20PM EDT | 150.00 | 39.25 | 38.30 | 39.60 | +5.45 | +16.12% | 13 | 4,200 | 41.76% |
| AMD260618P00155000 | 2024-09-04 9:38AM EDT | 155.00 | 39.30 | 41.30 | 42.55 | 0.00 | - | 1 | 234 | 41.03% |
| AMD260618P00160000 | 2024-08-20 11:22AM EDT | 160.00 | 35.85 | 44.45 | 46.10 | 0.00 | - | 123 | 188 | 41.01% |
| AMD260618P00165000 | 2024-08-20 10:56AM EDT | 165.00 | 39.05 | 47.80 | 49.50 | 0.00 | - | 1 | 157 | 40.64% |
| AMD260618P00170000 | 2024-09-03 3:40PM EDT | 170.00 | 50.50 | 51.25 | 52.80 | -0.40 | -0.79% | 2 | 1,153 | 40.00% |
| AMD260618P00175000 | 2024-08-05 10:43AM EDT | 175.00 | 56.50 | 51.40 | 52.70 | 0.00 | - | 2 | 131 | 34.25% |
| AMD260618P00180000 | 2024-08-19 9:42AM EDT | 180.00 | 50.00 | 57.70 | 60.95 | 0.00 | - | 25 | 105 | 40.56% |
| AMD260618P00185000 | 2024-08-12 3:45PM EDT | 185.00 | 60.94 | 61.25 | 64.80 | 0.00 | - | 1 | 310 | 40.35% |
| AMD260618P00190000 | 2024-08-28 3:46PM EDT | 190.00 | 59.37 | 65.70 | 68.45 | 0.00 | - | 3 | 333 | 39.73% |
| AMD260618P00195000 | 2024-08-08 3:55PM EDT | 195.00 | 69.98 | 69.40 | 72.50 | 0.00 | - | 1 | 8 | 39.60% |
| AMD260618P00200000 | 2024-08-12 1:49PM EDT | 200.00 | 72.97 | 73.30 | 76.30 | 0.00 | - | 50 | 265 | 38.97% |
| AMD260618P00210000 | 2024-08-08 11:12AM EDT | 210.00 | 83.35 | 81.00 | 84.50 | 0.00 | - | 2 | 193 | 38.33% |
| AMD260618P00220000 | 2024-08-09 9:45AM EDT | 220.00 | 90.95 | 90.10 | 92.85 | 0.00 | - | 3 | 66 | 37.52% |
| AMD260618P00230000 | 2024-08-09 9:45AM EDT | 230.00 | 99.61 | 97.50 | 102.50 | 0.00 | - | 3 | 51 | 38.78% |
| AMD260618P00240000 | 2024-08-08 10:17AM EDT | 240.00 | 109.71 | 106.00 | 109.40 | 0.00 | - | 4 | 64 | 33.95% |
| AMD260618P00250000 | 2024-09-06 10:38AM EDT | 250.00 | 117.87 | 115.00 | 120.00 | +11.36 | +10.67% | 2 | 12 | 36.95% |
| AMD260618P00260000 | 2024-08-05 9:38AM EDT | 260.00 | 134.16 | 0.00 | 0.00 | 0.00 | - | 300 | 577 | 0.00% |
| AMD260618P00270000 | 2024-08-09 9:43AM EDT | 270.00 | 135.88 | 134.10 | 139.00 | 0.00 | - | 1 | 79 | 37.33% |
| AMD260618P00280000 | 2024-08-09 11:31AM EDT | 280.00 | 146.31 | 143.50 | 148.45 | 0.00 | - | 9 | 569 | 37.07% |
| AMD260618P00290000 | 2024-08-09 11:31AM EDT | 290.00 | 156.19 | 153.75 | 157.85 | 0.00 | - | 9 | 9 | 36.35% |
| AMD260618P00300000 | 2024-07-25 2:55PM EDT | 300.00 | 161.30 | 144.45 | 148.00 | 0.00 | - | 152 | 0 | 0.00% |
| AMD260618P00360000 | 2024-04-18 2:56PM EDT | 360.00 | 205.52 | 193.60 | 197.50 | 0.00 | - | - | 0 | 0.00% |
| AMD260618P00380000 | 2024-08-13 11:05AM EDT | 380.00 | 240.50 | 243.00 | 248.00 | 0.00 | - | 8 | 0 | 45.74% |
| AMD260618P00390000 | 2024-07-22 9:51AM EDT | 390.00 | 234.05 | 232.00 | 236.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.