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 diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD261218C00025000 | 2024-09-23 3:24PM EDT | 25.00 | 136.00 | 147.50 | 151.15 | 0.00 | - | 2 | 181 | 97.80% |
| AMD261218C00030000 | 2024-09-23 3:36PM EDT | 30.00 | 130.20 | 143.00 | 146.75 | 0.00 | - | 4 | 8 | 91.74% |
| AMD261218C00035000 | 2024-08-12 10:37AM EDT | 35.00 | 109.45 | 109.50 | 112.15 | 0.00 | - | 1 | 3 | 0.00% |
| AMD261218C00040000 | 2024-09-06 3:07PM EDT | 40.00 | 98.85 | 134.55 | 138.05 | 0.00 | - | 1 | 5 | 83.67% |
| AMD261218C00045000 | 2024-09-12 2:30PM EDT | 45.00 | 112.55 | 129.95 | 133.70 | 0.00 | - | 1 | 6 | 79.33% |
| AMD261218C00050000 | 2024-09-17 3:48PM EDT | 50.00 | 107.20 | 125.90 | 129.45 | 0.00 | - | 1 | 32 | 76.70% |
| AMD261218C00055000 | 2024-10-02 1:19PM EDT | 55.00 | 112.00 | 121.75 | 125.25 | 0.00 | - | 1 | 45 | 74.06% |
| AMD261218C00060000 | 2024-10-04 3:23PM EDT | 60.00 | 119.30 | 117.90 | 121.10 | +3.86 | +3.34% | 2 | 73 | 72.06% |
| AMD261218C00065000 | 2024-10-04 3:23PM EDT | 65.00 | 115.18 | 113.60 | 117.05 | +10.38 | +9.90% | 1 | 35 | 69.57% |
| AMD261218C00070000 | 2024-10-02 3:27PM EDT | 70.00 | 108.37 | 109.90 | 113.05 | +7.67 | +7.62% | 1 | 105 | 68.01% |
| AMD261218C00075000 | 2024-10-04 1:41PM EDT | 75.00 | 105.86 | 105.95 | 109.15 | +9.58 | +9.95% | 15 | 159 | 66.23% |
| AMD261218C00080000 | 2024-09-26 10:56AM EDT | 80.00 | 96.95 | 101.85 | 105.40 | 0.00 | - | 6 | 319 | 64.44% |
| AMD261218C00085000 | 2024-10-03 10:29AM EDT | 85.00 | 93.83 | 98.35 | 101.65 | 0.00 | - | 1 | 126 | 63.27% |
| AMD261218C00090000 | 2024-10-03 3:38PM EDT | 90.00 | 88.22 | 95.65 | 98.05 | 0.00 | - | 9 | 128 | 62.95% |
| AMD261218C00095000 | 2024-09-19 1:38PM EDT | 95.00 | 82.90 | 92.25 | 93.60 | 0.00 | - | 1 | 191 | 61.05% |
| AMD261218C00100000 | 2024-10-04 3:12PM EDT | 100.00 | 88.85 | 88.05 | 90.00 | +7.40 | +9.09% | 3 | 690 | 59.22% |
| AMD261218C00105000 | 2024-10-04 2:16PM EDT | 105.00 | 85.43 | 85.75 | 87.65 | +5.17 | +6.44% | 1 | 86 | 59.96% |
| AMD261218C00110000 | 2024-10-04 12:54PM EDT | 110.00 | 81.14 | 82.55 | 83.60 | +4.02 | +5.21% | 1 | 120 | 58.47% |
| AMD261218C00115000 | 2024-10-04 3:21PM EDT | 115.00 | 79.35 | 78.10 | 81.70 | +6.02 | +8.21% | 1 | 236 | 57.61% |
| AMD261218C00120000 | 2024-10-03 3:18PM EDT | 120.00 | 69.40 | 74.95 | 78.85 | 0.00 | - | 1 | 479 | 56.94% |
| AMD261218C00125000 | 2024-10-04 1:14PM EDT | 125.00 | 72.90 | 72.70 | 75.50 | +2.95 | +4.22% | 2 | 151 | 56.46% |
| AMD261218C00130000 | 2024-10-04 11:05AM EDT | 130.00 | 69.30 | 71.00 | 73.30 | +5.15 | +8.03% | 2 | 1,918 | 57.00% |
| AMD261218C00135000 | 2024-10-04 3:49PM EDT | 135.00 | 68.95 | 68.35 | 70.45 | +7.80 | +12.76% | 5 | 6,093 | 56.37% |
| AMD261218C00140000 | 2024-10-04 3:55PM EDT | 140.00 | 66.41 | 65.80 | 66.90 | +5.83 | +9.62% | 19 | 2,853 | 55.32% |
| AMD261218C00145000 | 2024-10-04 9:56AM EDT | 145.00 | 61.28 | 63.40 | 64.95 | +4.98 | +8.85% | 2 | 2,498 | 55.26% |
| AMD261218C00150000 | 2024-10-04 3:49PM EDT | 150.00 | 61.67 | 60.35 | 62.00 | +8.57 | +16.14% | 23 | 1,112 | 54.15% |
| AMD261218C00155000 | 2024-10-04 3:54PM EDT | 155.00 | 59.30 | 57.85 | 60.55 | +3.98 | +7.19% | 18 | 598 | 54.16% |
| AMD261218C00160000 | 2024-10-04 3:03PM EDT | 160.00 | 56.94 | 56.15 | 58.50 | +3.04 | +5.64% | 18 | 810 | 54.20% |
| AMD261218C00165000 | 2024-10-03 10:12AM EDT | 165.00 | 51.75 | 54.20 | 56.95 | 0.00 | - | 16 | 547 | 54.29% |
| AMD261218C00170000 | 2024-10-04 1:57PM EDT | 170.00 | 52.74 | 51.65 | 54.35 | +7.69 | +17.07% | 4 | 621 | 53.42% |
| AMD261218C00175000 | 2024-10-04 3:54PM EDT | 175.00 | 51.20 | 49.75 | 52.85 | +4.90 | +10.58% | 23 | 1,084 | 53.43% |
| AMD261218C00180000 | 2024-10-04 3:21PM EDT | 180.00 | 49.15 | 48.55 | 50.00 | +4.65 | +10.45% | 1 | 807 | 53.03% |
| AMD261218C00185000 | 2024-10-04 2:09PM EDT | 185.00 | 47.90 | 46.80 | 47.65 | +4.48 | +10.32% | 4 | 542 | 52.55% |
| AMD261218C00190000 | 2024-10-04 3:48PM EDT | 190.00 | 46.05 | 45.10 | 46.35 | +3.65 | +8.61% | 32 | 739 | 52.58% |
| AMD261218C00195000 | 2024-10-04 3:52PM EDT | 195.00 | 44.70 | 43.45 | 44.95 | +5.25 | +13.31% | 4 | 248 | 52.52% |
| AMD261218C00200000 | 2024-10-04 3:37PM EDT | 200.00 | 42.85 | 42.00 | 43.35 | +5.38 | +14.36% | 13 | 1,439 | 52.41% |
| AMD261218C00210000 | 2024-10-04 1:41PM EDT | 210.00 | 39.30 | 38.95 | 40.00 | +3.10 | +8.56% | 15 | 486 | 51.88% |
| AMD261218C00220000 | 2024-10-03 11:14AM EDT | 220.00 | 36.85 | 36.20 | 37.70 | +4.10 | +12.52% | 2 | 477 | 51.83% |
| AMD261218C00230000 | 2024-10-03 2:30PM EDT | 230.00 | 29.95 | 33.70 | 35.20 | 0.00 | - | 2 | 361 | 51.62% |
| AMD261218C00240000 | 2024-10-04 1:58PM EDT | 240.00 | 31.78 | 32.00 | 32.50 | +2.78 | +9.59% | 34 | 215 | 51.55% |
| AMD261218C00250000 | 2024-10-04 3:34PM EDT | 250.00 | 30.00 | 29.60 | 30.40 | +3.90 | +14.94% | 25 | 852 | 51.27% |
| AMD261218C00260000 | 2024-10-04 11:15AM EDT | 260.00 | 26.73 | 27.75 | 28.45 | +2.13 | +8.66% | 14 | 226 | 51.19% |
| AMD261218C00270000 | 2024-10-04 11:15AM EDT | 270.00 | 24.90 | 25.80 | 26.60 | +2.42 | +10.77% | 26 | 175 | 50.98% |
| AMD261218C00280000 | 2024-10-04 2:15PM EDT | 280.00 | 24.25 | 24.10 | 24.90 | +2.88 | +13.48% | 1 | 152 | 50.85% |
| AMD261218C00290000 | 2024-09-20 11:14AM EDT | 290.00 | 17.00 | 22.30 | 23.40 | 0.00 | - | 1 | 94 | 50.65% |
| AMD261218C00300000 | 2024-10-04 3:14PM EDT | 300.00 | 21.44 | 21.30 | 21.90 | +2.52 | +13.32% | 4 | 694 | 50.76% |
| AMD261218C00310000 | 2024-10-04 3:14PM EDT | 310.00 | 20.09 | 19.80 | 20.55 | +2.41 | +13.63% | 3 | 158 | 50.58% |
| AMD261218C00320000 | 2024-10-04 3:35PM EDT | 320.00 | 19.00 | 18.75 | 19.30 | +2.70 | +16.56% | 2 | 449 | 50.60% |
| AMD261218C00330000 | 2024-09-30 1:29PM EDT | 330.00 | 15.35 | 17.20 | 18.25 | 0.00 | - | 10 | 227 | 50.37% |
| AMD261218C00340000 | 2024-10-03 12:33PM EDT | 340.00 | 14.65 | 16.55 | 17.25 | 0.00 | - | 29 | 217 | 50.58% |
| AMD261218C00350000 | 2024-10-04 3:17PM EDT | 350.00 | 15.56 | 15.45 | 16.15 | +2.36 | +17.88% | 4 | 3,749 | 50.41% |
| AMD261218C00360000 | 2024-10-04 3:13PM EDT | 360.00 | 14.84 | 14.55 | 15.20 | +2.94 | +24.71% | 2 | 1,226 | 50.36% |
| AMD261218C00370000 | 2024-09-26 3:09PM EDT | 370.00 | 13.20 | 13.45 | 14.35 | 0.00 | - | 1 | 257 | 50.17% |
| AMD261218C00380000 | 2024-09-26 10:03AM EDT | 380.00 | 12.65 | 13.05 | 13.55 | 0.00 | - | 1 | 305 | 50.39% |
| AMD261218C00390000 | 2024-10-04 1:16PM EDT | 390.00 | 12.25 | 12.20 | 12.85 | +1.55 | +14.49% | 9 | 994 | 50.32% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD261218P00025000 | 2024-10-03 9:45AM EDT | 25.00 | 0.30 | 0.28 | 0.49 | 0.00 | - | 1 | 290 | 62.40% |
| AMD261218P00030000 | 2024-09-26 1:21PM EDT | 30.00 | 0.47 | 0.23 | 0.64 | 0.00 | - | 1 | 45 | 57.52% |
| AMD261218P00035000 | 2024-09-19 12:38PM EDT | 35.00 | 0.70 | 0.47 | 0.70 | 0.00 | - | 1 | 23 | 55.01% |
| AMD261218P00040000 | 2024-09-26 10:43AM EDT | 40.00 | 0.90 | 0.65 | 1.05 | 0.00 | - | 20 | 69 | 53.86% |
| AMD261218P00045000 | 2024-09-11 3:48PM EDT | 45.00 | 1.52 | 0.97 | 1.32 | 0.00 | - | 11 | 92 | 52.52% |
| AMD261218P00050000 | 2024-10-01 2:00PM EDT | 50.00 | 1.55 | 1.28 | 1.60 | 0.00 | - | 2 | 252 | 50.88% |
| AMD261218P00055000 | 2024-09-19 10:59AM EDT | 55.00 | 2.20 | 1.37 | 2.12 | 0.00 | - | 1 | 24 | 51.39% |
| AMD261218P00060000 | 2024-09-26 9:37AM EDT | 60.00 | 2.32 | 2.05 | 2.31 | 0.00 | - | 1 | 1,962 | 48.76% |
| AMD261218P00065000 | 2024-10-04 2:16PM EDT | 65.00 | 2.78 | 2.53 | 2.83 | -0.17 | -5.76% | 1 | 70 | 47.74% |
| AMD261218P00070000 | 2024-10-04 9:47AM EDT | 70.00 | 3.40 | 3.10 | 3.45 | -0.35 | -9.33% | 1 | 1,467 | 46.90% |
| AMD261218P00075000 | 2024-10-04 1:22PM EDT | 75.00 | 4.10 | 3.90 | 4.10 | -0.35 | -7.87% | 10 | 890 | 45.96% |
| AMD261218P00080000 | 2024-09-30 3:59PM EDT | 80.00 | 5.10 | 4.70 | 5.00 | +0.02 | +0.39% | 1 | 684 | 45.58% |
| AMD261218P00085000 | 2024-10-04 2:21PM EDT | 85.00 | 5.80 | 5.50 | 5.90 | -0.55 | -8.66% | 5 | 3,579 | 44.95% |
| AMD261218P00090000 | 2024-10-04 2:53PM EDT | 90.00 | 6.89 | 6.65 | 6.85 | -0.56 | -7.52% | 10 | 1,901 | 44.24% |
| AMD261218P00095000 | 2024-10-04 11:58AM EDT | 95.00 | 8.05 | 7.65 | 8.10 | -0.48 | -5.63% | 5 | 307 | 44.01% |
| AMD261218P00100000 | 2024-10-04 3:35PM EDT | 100.00 | 9.05 | 9.00 | 9.25 | -0.65 | -6.70% | 31 | 2,900 | 43.37% |
| AMD261218P00105000 | 2024-10-04 2:16PM EDT | 105.00 | 10.52 | 10.10 | 10.70 | -0.86 | -7.56% | 4 | 511 | 43.12% |
| AMD261218P00110000 | 2024-10-04 2:33PM EDT | 110.00 | 11.95 | 11.55 | 12.15 | -1.50 | -11.15% | 3 | 1,988 | 42.69% |
| AMD261218P00115000 | 2024-10-04 3:23PM EDT | 115.00 | 13.34 | 13.15 | 13.75 | -1.51 | -10.17% | 12 | 775 | 42.33% |
| AMD261218P00120000 | 2024-10-04 3:23PM EDT | 120.00 | 15.26 | 14.85 | 15.40 | -0.80 | -4.98% | 9 | 2,592 | 41.91% |
| AMD261218P00125000 | 2024-10-03 12:00PM EDT | 125.00 | 18.27 | 16.60 | 17.30 | 0.00 | - | 4 | 2,596 | 41.70% |
| AMD261218P00130000 | 2024-10-04 3:22PM EDT | 130.00 | 19.00 | 18.65 | 19.25 | -2.65 | -12.24% | 14 | 1,523 | 41.40% |
| AMD261218P00135000 | 2024-10-04 3:22PM EDT | 135.00 | 21.00 | 20.70 | 21.30 | -2.10 | -9.09% | 6 | 668 | 41.11% |
| AMD261218P00140000 | 2024-10-04 3:11PM EDT | 140.00 | 23.22 | 22.85 | 23.45 | -1.65 | -6.63% | 13 | 2,870 | 40.81% |
| AMD261218P00145000 | 2024-10-03 9:44AM EDT | 145.00 | 26.40 | 25.10 | 25.75 | -0.96 | -3.51% | 2 | 597 | 40.57% |
| AMD261218P00150000 | 2024-10-04 9:38AM EDT | 150.00 | 28.45 | 27.35 | 28.10 | -1.45 | -4.85% | 2 | 641 | 40.28% |
| AMD261218P00155000 | 2024-10-04 1:31PM EDT | 155.00 | 30.19 | 29.85 | 30.60 | -2.70 | -8.21% | 6 | 247 | 40.04% |
| AMD261218P00160000 | 2024-10-04 2:28PM EDT | 160.00 | 33.10 | 32.45 | 33.20 | -2.00 | -5.70% | 4 | 772 | 39.81% |
| AMD261218P00165000 | 2024-10-04 12:14PM EDT | 165.00 | 35.61 | 35.10 | 35.85 | -2.34 | -6.17% | 63 | 439 | 39.53% |
| AMD261218P00170000 | 2024-10-02 11:04AM EDT | 170.00 | 41.30 | 37.25 | 39.40 | 0.00 | - | 1 | 302 | 40.09% |
| AMD261218P00175000 | 2024-10-04 1:14PM EDT | 175.00 | 42.00 | 40.50 | 42.40 | -0.60 | -1.41% | 3 | 656 | 39.98% |
| AMD261218P00180000 | 2024-10-03 10:51AM EDT | 180.00 | 46.80 | 42.45 | 45.25 | 0.00 | - | 5 | 219 | 39.62% |
| AMD261218P00185000 | 2024-10-04 3:14PM EDT | 185.00 | 47.29 | 46.30 | 48.45 | -3.03 | -6.02% | 1 | 360 | 39.53% |
| AMD261218P00190000 | 2024-09-27 3:41PM EDT | 190.00 | 53.55 | 49.05 | 51.40 | 0.00 | - | 1 | 44 | 39.12% |
| AMD261218P00195000 | 2024-09-19 3:11PM EDT | 195.00 | 53.45 | 51.55 | 54.60 | -6.65 | -11.06% | 1 | 167 | 38.87% |
| AMD261218P00200000 | 2024-10-03 11:47AM EDT | 200.00 | 60.37 | 55.50 | 57.75 | 0.00 | - | 1 | 323 | 38.50% |
| AMD261218P00210000 | 2024-10-03 10:51AM EDT | 210.00 | 67.10 | 61.75 | 64.55 | 0.00 | - | 4 | 85 | 38.04% |
| AMD261218P00220000 | 2024-09-26 10:39AM EDT | 220.00 | 72.93 | 68.20 | 72.10 | 0.00 | - | 4 | 67 | 38.05% |
| AMD261218P00230000 | 2024-10-03 11:47AM EDT | 230.00 | 81.83 | 75.65 | 79.15 | 0.00 | - | 1 | 414 | 37.29% |
| AMD261218P00240000 | 2024-09-26 10:25AM EDT | 240.00 | 87.70 | 83.00 | 86.80 | 0.00 | - | 1 | 4 | 36.90% |
| AMD261218P00250000 | 2024-09-24 12:41PM EDT | 250.00 | 100.85 | 90.80 | 94.60 | 0.00 | - | 10 | 37 | 36.43% |
| AMD261218P00260000 | 2024-09-25 9:48AM EDT | 260.00 | 108.79 | 98.65 | 102.55 | 0.00 | - | 1 | 9 | 35.88% |
| AMD261218P00270000 | 2024-07-25 10:50AM EDT | 270.00 | 130.35 | 119.35 | 123.25 | 0.00 | - | 2 | 3 | 48.95% |
| AMD261218P00280000 | 2024-09-03 12:45PM EDT | 280.00 | 142.29 | 121.40 | 125.10 | 0.00 | - | 2 | 75 | 41.89% |
| AMD261218P00290000 | 2024-09-04 12:19PM EDT | 290.00 | 150.90 | 123.70 | 127.60 | 0.00 | - | 1 | 2 | 34.26% |
| AMD261218P00300000 | 2024-08-08 10:13AM EDT | 300.00 | 167.90 | 163.50 | 168.50 | 0.00 | - | 3 | 10 | 66.35% |
| AMD261218P00310000 | 2024-07-08 9:35AM EDT | 310.00 | 142.55 | 174.05 | 179.00 | 0.00 | - | 1 | 2 | 68.27% |
| AMD261218P00320000 | 2024-07-26 9:49AM EDT | 320.00 | 180.76 | 165.30 | 169.00 | 0.00 | - | 1 | 0 | 51.63% |
| AMD261218P00330000 | 2024-06-24 12:43PM EDT | 330.00 | 168.55 | 183.30 | 187.75 | 0.00 | - | 10 | 0 | 59.77% |
| AMD261218P00340000 | 2024-07-10 10:37AM EDT | 340.00 | 159.76 | 204.00 | 209.00 | 0.00 | - | 1 | 0 | 72.06% |
| AMD261218P00350000 | 2024-07-31 1:30PM EDT | 350.00 | 207.00 | 199.00 | 204.00 | 0.00 | - | 2 | 0 | 57.86% |
| AMD261218P00360000 | 2024-04-08 1:39PM EDT | 360.00 | 190.50 | 204.00 | 209.00 | 0.00 | - | 2 | 0 | 53.41% |
| AMD261218P00370000 | 2024-09-09 9:48AM EDT | 370.00 | 233.38 | 197.00 | 202.00 | 0.00 | - | - | 0 | 33.06% |
| AMD261218P00380000 | 2024-10-01 10:33AM EDT | 380.00 | 222.50 | 206.65 | 211.50 | 0.00 | - | 12 | 0 | 32.60% |
| AMD261218P00390000 | 2024-08-07 9:36AM EDT | 390.00 | 254.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.