Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:19PM EDT. Mercado abierto.
Opciones de comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD251219C00025000 | 2024-03-20 2:55PM EDT | 25.00 | 156.00 | 130.00 | 134.50 | 0.00 | - | 2 | 104 | 100.00% |
| AMD251219C00030000 | 2024-01-25 11:47AM EDT | 30.00 | 154.95 | 147.55 | 151.40 | 0.00 | - | 10 | 88 | 267.29% |
| AMD251219C00035000 | 2023-09-20 9:36AM EDT | 35.00 | 73.00 | 69.50 | 74.50 | 0.00 | - | 2 | 1 | 0.00% |
| AMD251219C00040000 | 2024-03-14 3:39PM EDT | 40.00 | 148.50 | 125.50 | 129.90 | 0.00 | - | 1 | 11 | 130.44% |
| AMD251219C00045000 | 2024-04-15 1:56PM EDT | 45.00 | 119.62 | 112.50 | 116.00 | 0.00 | - | 2 | 342 | 80.02% |
| AMD251219C00050000 | 2024-04-18 9:44AM EDT | 50.00 | 110.00 | 108.85 | 111.80 | -8.20 | -6.94% | 1 | 158 | 78.83% |
| AMD251219C00055000 | 2024-04-17 12:39PM EDT | 55.00 | 107.71 | 104.50 | 107.60 | 0.00 | - | 2 | 117 | 75.86% |
| AMD251219C00060000 | 2024-03-21 2:13PM EDT | 60.00 | 126.22 | 100.25 | 103.70 | 0.00 | - | 1 | 272 | 73.72% |
| AMD251219C00065000 | 2024-04-12 11:55AM EDT | 65.00 | 107.40 | 95.55 | 100.35 | 0.00 | - | 2 | 47 | 71.69% |
| AMD251219C00070000 | 2024-04-03 2:00PM EDT | 70.00 | 119.50 | 91.60 | 95.65 | 0.00 | - | 1 | 110 | 68.70% |
| AMD251219C00075000 | 2024-04-04 3:00PM EDT | 75.00 | 104.08 | 87.80 | 90.85 | 0.00 | - | 1 | 166 | 65.88% |
| AMD251219C00080000 | 2024-04-15 2:33PM EDT | 80.00 | 92.00 | 85.90 | 87.60 | 0.00 | - | 1 | 245 | 67.60% |
| AMD251219C00085000 | 2024-03-15 3:31PM EDT | 85.00 | 117.56 | 89.00 | 90.90 | 0.00 | - | 4 | 287 | 82.03% |
| AMD251219C00090000 | 2024-04-17 10:46AM EDT | 90.00 | 84.80 | 77.60 | 80.35 | 0.00 | - | 1 | 530 | 63.65% |
| AMD251219C00095000 | 2024-04-17 3:05PM EDT | 95.00 | 75.74 | 75.10 | 76.30 | 0.00 | - | 1 | 288 | 62.92% |
| AMD251219C00100000 | 2024-04-17 3:05PM EDT | 100.00 | 72.54 | 71.75 | 72.65 | 0.00 | - | 1 | 637 | 61.58% |
| AMD251219C00105000 | 2024-04-12 10:29AM EDT | 105.00 | 77.09 | 68.15 | 70.80 | 0.00 | - | 45 | 424 | 61.60% |
| AMD251219C00110000 | 2024-04-18 9:48AM EDT | 110.00 | 65.95 | 65.35 | 66.40 | -1.20 | -1.79% | 1 | 675 | 59.87% |
| AMD251219C00115000 | 2024-04-17 10:59AM EDT | 115.00 | 67.10 | 62.15 | 64.10 | 0.00 | - | 10 | 693 | 59.53% |
| AMD251219C00120000 | 2024-04-17 3:19PM EDT | 120.00 | 60.18 | 58.90 | 60.25 | 0.00 | - | 11 | 618 | 57.75% |
| AMD251219C00125000 | 2024-04-18 9:37AM EDT | 125.00 | 55.71 | 56.70 | 57.55 | -5.29 | -8.67% | 6 | 542 | 57.64% |
| AMD251219C00130000 | 2024-04-18 1:58PM EDT | 130.00 | 53.33 | 53.95 | 55.15 | -6.82 | -11.34% | 4 | 609 | 57.18% |
| AMD251219C00135000 | 2024-04-15 11:56AM EDT | 135.00 | 56.50 | 51.50 | 53.15 | 0.00 | - | 1 | 176 | 57.12% |
| AMD251219C00140000 | 2024-04-18 9:41AM EDT | 140.00 | 48.45 | 49.10 | 50.60 | -1.23 | -2.48% | 1 | 1,406 | 56.57% |
| AMD251219C00145000 | 2024-04-15 10:59AM EDT | 145.00 | 52.60 | 46.80 | 47.40 | 0.00 | - | 2 | 144 | 55.53% |
| AMD251219C00150000 | 2024-04-18 12:26PM EDT | 150.00 | 45.96 | 43.65 | 45.85 | +0.96 | +2.13% | 8 | 628 | 54.95% |
| AMD251219C00155000 | 2024-04-17 3:26PM EDT | 155.00 | 43.00 | 41.60 | 43.10 | +0.10 | +0.23% | 1 | 211 | 54.21% |
| AMD251219C00160000 | 2024-04-18 10:05AM EDT | 160.00 | 40.79 | 40.35 | 41.05 | +0.29 | +0.72% | 4 | 1,406 | 54.37% |
| AMD251219C00165000 | 2024-04-17 3:26PM EDT | 165.00 | 39.00 | 38.70 | 38.90 | 0.00 | - | 3 | 267 | 54.09% |
| AMD251219C00170000 | 2024-04-18 11:15AM EDT | 170.00 | 37.80 | 36.80 | 38.80 | +0.63 | +1.69% | 2 | 537 | 54.87% |
| AMD251219C00175000 | 2024-04-17 12:45PM EDT | 175.00 | 35.45 | 35.05 | 36.20 | 0.00 | - | 2 | 767 | 54.05% |
| AMD251219C00180000 | 2024-04-18 1:34PM EDT | 180.00 | 33.30 | 33.40 | 34.45 | -1.25 | -3.62% | 3 | 2,075 | 53.75% |
| AMD251219C00185000 | 2024-04-17 12:45PM EDT | 185.00 | 32.80 | 31.80 | 34.35 | 0.00 | - | 2 | 778 | 54.44% |
| AMD251219C00190000 | 2024-04-18 11:24AM EDT | 190.00 | 31.14 | 30.30 | 30.75 | -4.46 | -12.53% | 2 | 443 | 52.91% |
| AMD251219C00195000 | 2024-04-18 2:42PM EDT | 195.00 | 28.93 | 27.85 | 29.40 | -2.50 | -7.95% | 10 | 751 | 52.12% |
| AMD251219C00200000 | 2024-04-17 3:03PM EDT | 200.00 | 27.88 | 27.35 | 28.10 | 0.00 | - | 22 | 5,961 | 52.51% |
| AMD251219C00210000 | 2024-04-18 10:18AM EDT | 210.00 | 25.25 | 24.95 | 25.45 | -0.03 | -0.12% | 10 | 364 | 52.17% |
| AMD251219C00220000 | 2024-04-18 2:43PM EDT | 220.00 | 22.55 | 22.50 | 23.20 | -0.34 | -1.49% | 9 | 2,868 | 51.79% |
| AMD251219C00230000 | 2024-04-18 11:58AM EDT | 230.00 | 21.30 | 20.60 | 21.05 | +0.43 | +2.06% | 2 | 801 | 51.58% |
| AMD251219C00240000 | 2024-04-16 9:52AM EDT | 240.00 | 22.82 | 18.70 | 19.45 | 0.00 | - | 1 | 225 | 51.49% |
| AMD251219C00250000 | 2024-04-18 11:43AM EDT | 250.00 | 17.77 | 16.90 | 18.10 | +0.37 | +2.13% | 2 | 485 | 51.43% |
| AMD251219C00260000 | 2024-04-17 12:20PM EDT | 260.00 | 16.75 | 15.50 | 15.95 | 0.00 | - | 2 | 534 | 50.91% |
| AMD251219C00270000 | 2024-04-08 1:26PM EDT | 270.00 | 19.90 | 14.15 | 14.70 | 0.00 | - | 2 | 60 | 50.85% |
| AMD251219C00280000 | 2024-04-17 3:34PM EDT | 280.00 | 13.37 | 12.90 | 13.40 | 0.00 | - | 5 | 28 | 50.66% |
| AMD251219C00290000 | 2024-04-05 2:34PM EDT | 290.00 | 18.00 | 11.85 | 12.40 | 0.00 | - | 5 | 55 | 50.68% |
| AMD251219C00300000 | 2024-04-18 2:02PM EDT | 300.00 | 10.90 | 10.75 | 11.20 | -0.28 | -2.50% | 4 | 123 | 50.36% |
| AMD251219C00310000 | 2024-04-12 12:26PM EDT | 310.00 | 12.65 | 9.90 | 11.05 | 0.00 | - | 49 | 56 | 50.95% |
| AMD251219C00320000 | 2024-04-16 10:04AM EDT | 320.00 | 11.32 | 9.10 | 9.55 | 0.00 | - | 1 | 114 | 50.35% |
| AMD251219C00330000 | 2024-04-18 12:04PM EDT | 330.00 | 8.93 | 8.35 | 8.70 | -1.52 | -14.55% | 1 | 130 | 50.20% |
| AMD251219C00340000 | 2024-04-17 3:18PM EDT | 340.00 | 8.15 | 7.75 | 8.10 | 0.00 | - | 2 | 95 | 50.29% |
| AMD251219C00350000 | 2024-04-17 9:38AM EDT | 350.00 | 9.01 | 7.10 | 7.45 | 0.00 | - | 1 | 174 | 50.19% |
| AMD251219C00360000 | 2024-04-17 12:51PM EDT | 360.00 | 7.07 | 6.60 | 7.55 | 0.00 | - | 3 | 263 | 50.88% |
| AMD251219C00370000 | 2024-04-12 2:47PM EDT | 370.00 | 7.50 | 6.05 | 6.40 | 0.00 | - | 2 | 7 | 50.18% |
| AMD251219C00380000 | 2024-04-17 12:41PM EDT | 380.00 | 6.00 | 5.65 | 5.90 | 0.00 | - | 1 | 2 | 50.20% |
| AMD251219C00390000 | 2024-04-17 2:44PM EDT | 390.00 | 5.75 | 5.25 | 5.65 | 0.00 | - | 1 | 364 | 50.41% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD251219P00025000 | 2024-04-15 1:55PM EDT | 25.00 | 0.33 | 0.01 | 0.68 | 0.00 | - | 1 | 286 | 67.72% |
| AMD251219P00030000 | 2024-03-07 2:06PM EDT | 30.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 2 | 122 | 62.94% |
| AMD251219P00035000 | 2024-01-23 12:53PM EDT | 35.00 | 0.53 | 0.10 | 0.84 | 0.00 | - | 3 | 45 | 58.06% |
| AMD251219P00040000 | 2024-04-04 2:21PM EDT | 40.00 | 0.46 | 0.18 | 1.27 | 0.00 | - | 64 | 460 | 57.08% |
| AMD251219P00045000 | 2024-04-15 1:38PM EDT | 45.00 | 0.82 | 0.10 | 0.87 | 0.00 | - | 5 | 435 | 54.10% |
| AMD251219P00050000 | 2024-04-17 11:54AM EDT | 50.00 | 1.00 | 0.29 | 1.10 | 0.00 | - | 1 | 410 | 52.10% |
| AMD251219P00055000 | 2024-03-20 1:48PM EDT | 55.00 | 1.41 | 1.05 | 2.13 | 0.00 | - | 5 | 168 | 51.93% |
| AMD251219P00060000 | 2024-04-17 12:14PM EDT | 60.00 | 1.68 | 0.85 | 1.85 | 0.00 | - | 3 | 3,405 | 49.66% |
| AMD251219P00065000 | 2024-03-13 3:40PM EDT | 65.00 | 1.80 | 1.25 | 2.70 | 0.00 | - | 1 | 2,436 | 50.46% |
| AMD251219P00070000 | 2024-04-12 12:42PM EDT | 70.00 | 2.61 | 2.74 | 3.10 | 0.00 | - | 1 | 6,526 | 48.51% |
| AMD251219P00075000 | 2024-04-08 1:19PM EDT | 75.00 | 3.01 | 3.55 | 3.75 | 0.00 | - | 9 | 4,209 | 47.47% |
| AMD251219P00080000 | 2024-04-05 12:34PM EDT | 80.00 | 3.60 | 4.35 | 4.55 | 0.00 | - | 1 | 2,005 | 46.71% |
| AMD251219P00085000 | 2024-04-18 9:38AM EDT | 85.00 | 5.50 | 5.25 | 5.45 | +1.05 | +23.60% | 5 | 1,210 | 45.98% |
| AMD251219P00090000 | 2024-04-18 9:39AM EDT | 90.00 | 6.55 | 6.25 | 6.50 | +0.76 | +13.13% | 30 | 3,378 | 45.40% |
| AMD251219P00095000 | 2024-04-17 2:22PM EDT | 95.00 | 7.40 | 7.40 | 7.70 | 0.00 | - | 28 | 1,998 | 44.93% |
| AMD251219P00100000 | 2024-04-18 1:14PM EDT | 100.00 | 8.75 | 8.65 | 8.95 | +0.05 | +0.57% | 11 | 3,854 | 44.32% |
| AMD251219P00105000 | 2024-04-18 11:38AM EDT | 105.00 | 10.00 | 10.05 | 10.30 | +0.08 | +0.81% | 2 | 446 | 43.69% |
| AMD251219P00110000 | 2024-04-18 11:26AM EDT | 110.00 | 11.26 | 11.60 | 11.80 | +0.41 | +3.78% | 2 | 2,093 | 43.15% |
| AMD251219P00115000 | 2024-04-17 3:04PM EDT | 115.00 | 13.25 | 12.65 | 13.60 | 0.00 | - | 40 | 2,751 | 42.93% |
| AMD251219P00120000 | 2024-04-17 2:24PM EDT | 120.00 | 15.00 | 14.30 | 15.90 | 0.00 | - | 2 | 1,868 | 43.31% |
| AMD251219P00125000 | 2024-04-18 11:22AM EDT | 125.00 | 16.50 | 16.30 | 17.20 | +0.31 | +1.91% | 10 | 488 | 41.86% |
| AMD251219P00130000 | 2024-04-16 1:09PM EDT | 130.00 | 16.63 | 18.10 | 20.55 | 0.00 | - | 1 | 584 | 43.39% |
| AMD251219P00135000 | 2024-04-17 2:17PM EDT | 135.00 | 20.95 | 19.20 | 22.35 | 0.00 | - | 3 | 967 | 42.38% |
| AMD251219P00140000 | 2024-04-17 12:06PM EDT | 140.00 | 22.28 | 23.40 | 24.10 | 0.00 | - | 1 | 445 | 41.17% |
| AMD251219P00145000 | 2024-04-18 2:19PM EDT | 145.00 | 25.92 | 24.85 | 26.20 | +0.30 | +1.17% | 60 | 317 | 40.34% |
| AMD251219P00150000 | 2024-04-18 10:17AM EDT | 150.00 | 28.17 | 27.55 | 28.70 | +2.27 | +8.76% | 1 | 649 | 39.90% |
| AMD251219P00155000 | 2024-04-17 3:17PM EDT | 155.00 | 30.92 | 30.30 | 31.85 | 0.00 | - | 5 | 603 | 40.15% |
| AMD251219P00160000 | 2024-04-17 3:06PM EDT | 160.00 | 34.52 | 33.55 | 34.45 | 0.00 | - | 28 | 610 | 39.55% |
| AMD251219P00165000 | 2024-04-17 11:28AM EDT | 165.00 | 34.50 | 35.80 | 36.95 | 0.00 | - | 4 | 332 | 38.68% |
| AMD251219P00170000 | 2024-04-17 1:18PM EDT | 170.00 | 40.00 | 38.95 | 40.10 | +0.52 | +1.32% | 5 | 463 | 38.50% |
| AMD251219P00175000 | 2024-04-17 2:14PM EDT | 175.00 | 42.13 | 42.50 | 43.95 | 0.00 | - | 5 | 853 | 39.07% |
| AMD251219P00180000 | 2024-04-17 2:43PM EDT | 180.00 | 45.00 | 44.80 | 47.35 | 0.00 | - | 10 | 63 | 38.95% |
| AMD251219P00185000 | 2024-04-17 11:59AM EDT | 185.00 | 47.25 | 48.25 | 49.60 | 0.00 | - | 83 | 142 | 37.25% |
| AMD251219P00190000 | 2024-04-17 11:27AM EDT | 190.00 | 49.65 | 51.55 | 52.95 | 0.00 | - | 157 | 1,055 | 36.82% |
| AMD251219P00195000 | 2024-03-11 2:11PM EDT | 195.00 | 40.78 | 49.60 | 51.40 | 0.00 | - | 62 | 44 | 29.78% |
| AMD251219P00200000 | 2024-04-17 12:42PM EDT | 200.00 | 58.67 | 59.30 | 60.80 | 0.00 | - | 12 | 492 | 37.08% |
| AMD251219P00210000 | 2024-04-17 12:24PM EDT | 210.00 | 64.99 | 66.55 | 68.35 | 0.00 | - | 4 | 19 | 36.54% |
| AMD251219P00220000 | 2024-04-17 2:00PM EDT | 220.00 | 74.18 | 74.25 | 75.50 | 0.00 | - | 1 | 154 | 34.97% |
| AMD251219P00230000 | 2024-04-17 1:53PM EDT | 230.00 | 81.75 | 82.45 | 83.50 | 0.00 | - | 1 | 53 | 34.13% |
| AMD251219P00240000 | 2024-04-17 1:52PM EDT | 240.00 | 89.94 | 90.65 | 92.45 | 0.00 | - | 1 | 27 | 34.42% |
| AMD251219P00250000 | 2024-04-17 1:49PM EDT | 250.00 | 98.73 | 99.05 | 100.45 | 0.00 | - | 2 | 28 | 32.65% |
| AMD251219P00260000 | 2024-03-08 3:34PM EDT | 260.00 | 77.35 | 95.10 | 98.65 | 0.00 | - | 4 | 15 | 0.00% |
| AMD251219P00270000 | 2024-04-15 1:02PM EDT | 270.00 | 110.95 | 115.50 | 117.95 | 0.00 | - | 2 | 15 | 30.22% |
| AMD251219P00280000 | 2024-03-08 12:24PM EDT | 280.00 | 90.50 | 113.10 | 116.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMD251219P00300000 | 2024-01-29 10:53AM EDT | 300.00 | 128.07 | 125.30 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMD251219P00310000 | 2024-03-20 11:16AM EDT | 310.00 | 133.64 | 153.05 | 157.90 | 0.00 | - | 1 | 24 | 35.18% |
| AMD251219P00330000 | 2024-04-01 10:45AM EDT | 330.00 | 149.10 | 172.55 | 177.45 | 0.00 | - | 2 | 0 | 35.99% |
| AMD251219P00340000 | 2024-01-26 4:28PM EDT | 340.00 | 163.45 | 163.20 | 164.85 | 0.00 | - | 41 | 0 | 0.00% |
| AMD251219P00350000 | 2024-03-18 2:05PM EDT | 350.00 | 161.15 | 193.50 | 198.50 | 0.00 | - | 20 | 0 | 41.22% |
| AMD251219P00360000 | 2024-02-20 10:30AM EDT | 360.00 | 189.07 | 179.60 | 184.00 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00370000 | 2024-03-18 2:05PM EDT | 370.00 | 179.80 | 213.50 | 218.50 | 0.00 | - | 23 | 0 | 43.17% |
| AMD251219P00380000 | 2024-03-18 2:40PM EDT | 380.00 | 188.90 | 223.50 | 228.50 | 0.00 | - | 7 | 0 | 44.09% |
| AMD251219P00390000 | 2024-03-18 3:36PM EDT | 390.00 | 198.50 | 233.50 | 238.50 | 0.00 | - | 79 | 0 | 44.99% |
© 2024 Yahoo. Todos los derechos reservados.