Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250620C00025000 | 2024-04-12 10:13AM EDT | 25.00 | 141.00 | 127.50 | 130.20 | 0.00 | - | 2 | 8 | 114.36% |
| AMD250620C00030000 | 2024-05-01 12:16PM EDT | 30.00 | 115.60 | 122.80 | 125.55 | 0.00 | - | 25 | 29 | 106.49% |
| AMD250620C00040000 | 2024-01-31 4:34PM EDT | 40.00 | 130.67 | 163.55 | 167.80 | 0.00 | - | 1 | 8 | 0.00% |
| AMD250620C00045000 | 2024-05-08 1:43PM EDT | 45.00 | 111.28 | 108.95 | 111.05 | 0.00 | - | 10 | 22 | 87.29% |
| AMD250620C00050000 | 2024-04-26 3:38PM EDT | 50.00 | 111.56 | 104.60 | 106.50 | 0.00 | - | 1 | 848 | 84.03% |
| AMD250620C00055000 | 2024-04-19 12:18PM EDT | 55.00 | 97.75 | 99.85 | 101.95 | 0.00 | - | 2 | 6 | 79.61% |
| AMD250620C00060000 | 2024-04-01 3:49PM EDT | 60.00 | 128.15 | 86.85 | 90.55 | 0.00 | - | 3 | 34 | 0.00% |
| AMD250620C00065000 | 2024-04-29 9:43AM EDT | 65.00 | 97.50 | 90.75 | 92.70 | 0.00 | - | 1 | 56 | 72.17% |
| AMD250620C00070000 | 2024-05-02 3:10PM EDT | 70.00 | 82.05 | 86.50 | 88.50 | 0.00 | - | 1 | 64 | 70.23% |
| AMD250620C00075000 | 2024-05-08 3:56PM EDT | 75.00 | 85.25 | 81.95 | 84.10 | 0.00 | - | 100 | 142 | 67.18% |
| AMD250620C00080000 | 2024-05-08 11:55AM EDT | 80.00 | 80.22 | 77.65 | 79.85 | 0.00 | - | 4 | 198 | 64.89% |
| AMD250620C00085000 | 2024-05-07 12:29PM EDT | 85.00 | 78.40 | 73.40 | 75.00 | 0.00 | - | 1 | 59 | 61.64% |
| AMD250620C00090000 | 2024-05-09 11:02AM EDT | 90.00 | 71.45 | 70.00 | 71.40 | 0.00 | - | 1 | 124 | 61.63% |
| AMD250620C00095000 | 2024-05-08 2:50PM EDT | 95.00 | 68.00 | 66.30 | 67.35 | 0.00 | - | 1 | 328 | 60.20% |
| AMD250620C00100000 | 2024-05-10 3:09PM EDT | 100.00 | 63.00 | 61.60 | 63.35 | -3.40 | -5.12% | 4 | 905 | 57.39% |
| AMD250620C00105000 | 2024-05-06 1:46PM EDT | 105.00 | 61.51 | 57.00 | 59.50 | 0.00 | - | 2 | 485 | 54.89% |
| AMD250620C00110000 | 2024-05-08 11:03AM EDT | 110.00 | 57.60 | 55.10 | 55.90 | 0.00 | - | 1 | 356 | 55.68% |
| AMD250620C00115000 | 2024-05-06 10:52AM EDT | 115.00 | 56.50 | 51.70 | 52.75 | 0.00 | - | 2 | 581 | 54.96% |
| AMD250620C00120000 | 2024-05-10 3:44PM EDT | 120.00 | 48.90 | 48.40 | 50.50 | -1.26 | -2.51% | 3 | 731 | 55.02% |
| AMD250620C00125000 | 2024-05-08 10:00AM EDT | 125.00 | 49.00 | 45.35 | 46.50 | 0.00 | - | 1 | 717 | 53.38% |
| AMD250620C00130000 | 2024-05-10 2:29PM EDT | 130.00 | 43.05 | 41.05 | 44.30 | -2.72 | -5.94% | 1 | 410 | 52.11% |
| AMD250620C00135000 | 2024-05-09 12:47PM EDT | 135.00 | 41.10 | 38.25 | 40.55 | 0.00 | - | 2 | 1,009 | 50.65% |
| AMD250620C00140000 | 2024-05-10 10:34AM EDT | 140.00 | 38.00 | 36.60 | 39.95 | -0.80 | -2.06% | 2 | 2,368 | 52.73% |
| AMD250620C00145000 | 2024-05-09 1:18PM EDT | 145.00 | 35.85 | 33.20 | 36.45 | 0.00 | - | 16 | 913 | 50.61% |
| AMD250620C00150000 | 2024-05-10 12:57PM EDT | 150.00 | 33.30 | 31.80 | 33.15 | -0.05 | -0.15% | 21 | 4,842 | 50.17% |
| AMD250620C00155000 | 2024-05-10 3:49PM EDT | 155.00 | 30.75 | 28.50 | 31.00 | -0.55 | -1.76% | 301 | 302 | 50.96% |
| AMD250620C00160000 | 2024-05-10 11:47AM EDT | 160.00 | 28.90 | 27.60 | 29.05 | +0.10 | +0.35% | 21 | 1,862 | 50.79% |
| AMD250620C00165000 | 2024-05-10 3:57PM EDT | 165.00 | 27.00 | 26.70 | 27.10 | -0.60 | -2.17% | 5 | 1,545 | 50.13% |
| AMD250620C00170000 | 2024-05-10 3:52PM EDT | 170.00 | 24.97 | 24.85 | 25.30 | -0.35 | -1.38% | 13 | 2,682 | 50.19% |
| AMD250620C00175000 | 2024-05-10 3:14PM EDT | 175.00 | 23.55 | 22.20 | 24.55 | 0.00 | - | 1 | 1,031 | 51.42% |
| AMD250620C00180000 | 2024-05-10 3:45PM EDT | 180.00 | 21.75 | 19.50 | 24.50 | -0.50 | -2.25% | 7 | 4,541 | 53.60% |
| AMD250620C00185000 | 2024-05-10 11:04AM EDT | 185.00 | 20.36 | 20.15 | 20.50 | +0.41 | +2.06% | 2 | 646 | 49.45% |
| AMD250620C00190000 | 2024-05-10 3:36PM EDT | 190.00 | 19.12 | 16.50 | 21.00 | -0.18 | -0.93% | 14 | 2,477 | 52.24% |
| AMD250620C00195000 | 2024-05-10 12:09PM EDT | 195.00 | 17.60 | 15.00 | 18.80 | -0.30 | -1.68% | 5 | 430 | 50.65% |
| AMD250620C00200000 | 2024-05-10 12:22PM EDT | 200.00 | 16.40 | 16.30 | 16.65 | -0.35 | -2.09% | 5 | 5,229 | 48.99% |
| AMD250620C00210000 | 2024-05-10 3:59PM EDT | 210.00 | 14.30 | 12.85 | 15.45 | -0.35 | -2.39% | 5 | 1,674 | 50.34% |
| AMD250620C00220000 | 2024-05-10 12:44PM EDT | 220.00 | 12.45 | 11.40 | 14.60 | -0.23 | -1.81% | 5 | 1,501 | 51.94% |
| AMD250620C00230000 | 2024-05-10 10:08AM EDT | 230.00 | 11.00 | 9.75 | 11.00 | +0.05 | +0.46% | 13 | 1,143 | 48.38% |
| AMD250620C00240000 | 2024-05-08 9:38AM EDT | 240.00 | 10.40 | 8.40 | 11.50 | 0.00 | - | 5 | 903 | 51.83% |
| AMD250620C00250000 | 2024-05-09 3:48PM EDT | 250.00 | 8.30 | 8.10 | 8.35 | -0.09 | -1.07% | 2 | 2,981 | 48.08% |
| AMD250620C00260000 | 2024-05-09 10:32AM EDT | 260.00 | 7.20 | 5.30 | 9.25 | 0.00 | - | 18 | 2,460 | 52.06% |
| AMD250620C00270000 | 2024-05-07 12:40PM EDT | 270.00 | 7.40 | 5.25 | 6.40 | 0.00 | - | 27 | 1,731 | 47.97% |
| AMD250620C00280000 | 2024-05-09 10:32AM EDT | 280.00 | 5.55 | 3.50 | 6.65 | 0.00 | - | 114 | 985 | 50.40% |
| AMD250620C00290000 | 2024-05-09 9:46AM EDT | 290.00 | 5.08 | 3.85 | 4.95 | 0.00 | - | 1 | 550 | 47.95% |
| AMD250620C00300000 | 2024-05-10 9:56AM EDT | 300.00 | 4.35 | 4.00 | 5.35 | -0.15 | -3.33% | 3 | 2,675 | 50.63% |
| AMD250620C00310000 | 2024-05-06 3:21PM EDT | 310.00 | 4.95 | 2.93 | 3.90 | 0.00 | - | 28 | 387 | 48.11% |
| AMD250620C00320000 | 2024-05-08 10:23AM EDT | 320.00 | 3.95 | 2.26 | 3.45 | 0.00 | - | 1 | 487 | 48.13% |
| AMD250620C00330000 | 2024-05-09 11:36AM EDT | 330.00 | 3.30 | 2.88 | 3.10 | +0.15 | +4.76% | 1 | 352 | 48.30% |
| AMD250620C00340000 | 2024-05-10 9:40AM EDT | 340.00 | 2.99 | 2.61 | 2.74 | +0.03 | +1.01% | 5 | 309 | 48.28% |
| AMD250620C00350000 | 2024-05-10 10:52AM EDT | 350.00 | 2.48 | 2.35 | 5.00 | -0.07 | -2.75% | 2 | 775 | 52.81% |
| AMD250620C00360000 | 2024-05-10 12:28PM EDT | 360.00 | 2.15 | 2.02 | 2.38 | -0.13 | -5.70% | 31 | 1,831 | 49.24% |
| AMD250620C00370000 | 2024-04-16 2:12PM EDT | 370.00 | 4.00 | 1.82 | 3.85 | 0.00 | - | 1 | 23 | 52.20% |
| AMD250620C00380000 | 2024-05-06 2:54PM EDT | 380.00 | 2.07 | 1.62 | 3.85 | 0.00 | - | 4 | 161 | 52.91% |
| AMD250620C00390000 | 2024-05-10 11:50AM EDT | 390.00 | 1.59 | 1.31 | 1.90 | -0.06 | -3.64% | 16 | 1,439 | 50.29% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250620P00025000 | 2024-04-25 11:20AM EDT | 25.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 2 | 77 | 64.65% |
| AMD250620P00030000 | 2024-05-10 2:26PM EDT | 30.00 | 0.07 | 0.04 | 0.13 | -0.07 | -50.00% | 1 | 136 | 61.62% |
| AMD250620P00035000 | 2024-05-10 2:14PM EDT | 35.00 | 0.12 | 0.10 | 0.18 | +0.01 | +9.09% | 2 | 38 | 59.38% |
| AMD250620P00040000 | 2024-05-10 2:17PM EDT | 40.00 | 0.20 | 0.15 | 0.26 | +0.01 | +5.26% | 12 | 109 | 56.84% |
| AMD250620P00045000 | 2024-05-08 1:44PM EDT | 45.00 | 0.32 | 0.24 | 0.35 | 0.00 | - | 10 | 95 | 54.79% |
| AMD250620P00050000 | 2024-05-07 1:49PM EDT | 50.00 | 0.39 | 0.16 | 0.48 | 0.00 | - | 2 | 1,846 | 50.93% |
| AMD250620P00055000 | 2024-05-10 2:26PM EDT | 55.00 | 0.58 | 0.56 | 0.62 | -0.03 | -4.92% | 1 | 432 | 51.73% |
| AMD250620P00060000 | 2024-04-30 1:58PM EDT | 60.00 | 0.93 | 0.00 | 0.80 | 0.00 | - | 5 | 414 | 50.37% |
| AMD250620P00065000 | 2024-05-03 3:55PM EDT | 65.00 | 1.00 | 0.70 | 1.02 | 0.00 | - | 5 | 2,317 | 48.71% |
| AMD250620P00070000 | 2024-05-09 2:51PM EDT | 70.00 | 1.20 | 1.16 | 1.29 | 0.00 | - | 5 | 1,535 | 47.19% |
| AMD250620P00075000 | 2024-05-02 10:22AM EDT | 75.00 | 2.37 | 1.50 | 1.63 | 0.00 | - | 4 | 3,845 | 45.90% |
| AMD250620P00080000 | 2024-05-09 2:01PM EDT | 80.00 | 2.08 | 1.93 | 2.27 | 0.00 | - | 2 | 466 | 45.97% |
| AMD250620P00085000 | 2024-05-10 11:22AM EDT | 85.00 | 2.60 | 2.50 | 2.63 | -0.04 | -1.52% | 4 | 1,758 | 44.09% |
| AMD250620P00090000 | 2024-05-10 2:59PM EDT | 90.00 | 3.20 | 3.10 | 3.30 | -0.05 | -1.54% | 75 | 3,374 | 43.37% |
| AMD250620P00095000 | 2024-05-09 3:48PM EDT | 95.00 | 3.75 | 3.90 | 4.10 | -0.31 | -7.64% | 10 | 1,149 | 42.75% |
| AMD250620P00100000 | 2024-05-10 2:46PM EDT | 100.00 | 4.90 | 4.85 | 5.00 | -0.30 | -5.77% | 47 | 7,504 | 42.08% |
| AMD250620P00105000 | 2024-05-09 11:51AM EDT | 105.00 | 6.14 | 5.90 | 6.05 | 0.00 | - | 1 | 2,854 | 41.49% |
| AMD250620P00110000 | 2024-05-10 3:38PM EDT | 110.00 | 7.15 | 7.10 | 8.25 | -0.15 | -2.05% | 18 | 7,051 | 43.40% |
| AMD250620P00115000 | 2024-05-10 3:38PM EDT | 115.00 | 8.50 | 8.45 | 9.70 | -0.20 | -2.30% | 12 | 2,747 | 42.91% |
| AMD250620P00120000 | 2024-05-10 3:38PM EDT | 120.00 | 10.05 | 10.00 | 11.00 | -0.73 | -6.77% | 8 | 2,602 | 41.80% |
| AMD250620P00125000 | 2024-05-10 3:38PM EDT | 125.00 | 11.75 | 11.75 | 12.95 | -0.15 | -1.26% | 12 | 3,168 | 41.76% |
| AMD250620P00130000 | 2024-05-10 3:36PM EDT | 130.00 | 13.75 | 13.60 | 13.85 | +0.10 | +0.73% | 2 | 6,211 | 39.46% |
| AMD250620P00135000 | 2024-05-10 3:38PM EDT | 135.00 | 15.70 | 15.65 | 17.90 | -0.20 | -1.26% | 9 | 1,741 | 42.62% |
| AMD250620P00140000 | 2024-05-10 3:38PM EDT | 140.00 | 17.90 | 17.85 | 18.25 | -0.10 | -0.56% | 7 | 2,520 | 38.96% |
| AMD250620P00145000 | 2024-05-10 10:27AM EDT | 145.00 | 20.40 | 20.25 | 23.00 | -0.05 | -0.24% | 1 | 1,794 | 42.50% |
| AMD250620P00150000 | 2024-05-09 1:34PM EDT | 150.00 | 22.87 | 22.75 | 24.00 | -0.18 | -0.78% | 8 | 5,769 | 39.58% |
| AMD250620P00155000 | 2024-05-10 3:20PM EDT | 155.00 | 25.65 | 25.40 | 25.90 | +0.53 | +2.11% | 280 | 734 | 37.95% |
| AMD250620P00160000 | 2024-05-09 2:34PM EDT | 160.00 | 28.60 | 28.20 | 29.70 | 0.00 | - | 607 | 1,614 | 39.09% |
| AMD250620P00165000 | 2024-05-07 3:39PM EDT | 165.00 | 30.78 | 31.00 | 31.70 | 0.00 | - | 23 | 1,324 | 37.19% |
| AMD250620P00170000 | 2024-05-07 2:14PM EDT | 170.00 | 33.65 | 34.15 | 35.75 | 0.00 | - | 1 | 2,434 | 38.27% |
| AMD250620P00175000 | 2024-05-06 3:16PM EDT | 175.00 | 37.15 | 37.15 | 39.05 | 0.00 | - | 1 | 753 | 37.98% |
| AMD250620P00180000 | 2024-05-09 9:53AM EDT | 180.00 | 41.64 | 40.20 | 43.50 | 0.00 | - | 6 | 668 | 39.33% |
| AMD250620P00185000 | 2024-05-03 1:24PM EDT | 185.00 | 46.10 | 44.00 | 46.00 | 0.00 | - | 40 | 380 | 37.36% |
| AMD250620P00190000 | 2024-05-06 1:48PM EDT | 190.00 | 47.10 | 47.65 | 50.50 | 0.00 | - | 130 | 940 | 38.46% |
| AMD250620P00195000 | 2024-05-02 2:07PM EDT | 195.00 | 56.66 | 51.50 | 54.30 | 0.00 | - | 1 | 330 | 38.26% |
| AMD250620P00200000 | 2024-05-10 12:25PM EDT | 200.00 | 55.76 | 54.75 | 56.25 | +1.16 | +2.12% | 1 | 488 | 34.55% |
| AMD250620P00210000 | 2024-05-09 9:50AM EDT | 210.00 | 63.57 | 62.65 | 64.85 | 0.00 | - | 2 | 315 | 34.91% |
| AMD250620P00220000 | 2024-05-07 1:51PM EDT | 220.00 | 70.50 | 71.35 | 72.70 | 0.00 | - | 1 | 533 | 33.00% |
| AMD250620P00230000 | 2024-05-02 10:06AM EDT | 230.00 | 90.03 | 79.65 | 81.90 | 0.00 | - | 1 | 61 | 33.44% |
| AMD250620P00240000 | 2024-04-19 11:57AM EDT | 240.00 | 93.67 | 89.00 | 90.75 | 0.00 | - | 1 | 62 | 32.36% |
| AMD250620P00250000 | 2024-05-08 11:24AM EDT | 250.00 | 97.95 | 97.90 | 99.85 | 0.00 | - | 2 | 119 | 31.17% |
| AMD250620P00270000 | 2024-04-24 9:48AM EDT | 270.00 | 114.65 | 117.00 | 119.60 | 0.00 | - | 1 | 0 | 33.54% |
| AMD250620P00280000 | 2024-02-02 12:33PM EDT | 280.00 | 106.79 | 88.05 | 90.60 | 0.00 | - | 15 | 32 | 0.00% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 300.00 | 121.30 | 145.10 | 149.20 | 0.00 | - | 1 | 0 | 35.94% |
| AMD250620P00310000 | 2024-01-29 3:02PM EDT | 310.00 | 135.89 | 133.95 | 136.30 | 0.00 | - | - | 1 | 0.00% |
| AMD250620P00330000 | 2024-03-21 9:59AM EDT | 330.00 | 148.65 | 181.00 | 186.00 | 0.00 | - | 15 | 0 | 55.41% |
| AMD250620P00340000 | 2024-02-05 4:55PM EDT | 340.00 | 165.48 | 133.60 | 136.05 | 0.00 | - | - | 0 | 0.00% |
| AMD250620P00350000 | 2024-03-22 9:30AM EDT | 350.00 | 172.64 | 201.00 | 206.00 | 0.00 | - | 4 | 0 | 58.12% |
| AMD250620P00360000 | 2024-03-15 10:46AM EDT | 360.00 | 169.25 | 194.70 | 198.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250620P00370000 | 2024-03-22 9:32AM EDT | 370.00 | 191.42 | 221.00 | 226.00 | 0.00 | - | 2 | 0 | 60.64% |
| AMD250620P00380000 | 2024-03-21 10:30AM EDT | 380.00 | 200.72 | 231.00 | 236.00 | 0.00 | - | - | 0 | 61.83% |
| AMD250620P00390000 | 2024-03-20 9:30AM EDT | 390.00 | 208.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.