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 comprapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260618C00025000 | 2024-03-22 11:07AM EDT | 25.00 | 157.00 | 122.50 | 127.50 | 0.00 | - | 2 | 8 | 0.00% |
| AMD260618C00040000 | 2024-04-10 10:06AM EDT | 40.00 | 136.50 | 120.55 | 125.40 | 0.00 | - | 1 | 1 | 83.05% |
| AMD260618C00050000 | 2024-03-15 1:33PM EDT | 50.00 | 150.25 | 118.00 | 122.60 | 0.00 | - | 2 | 2 | 96.95% |
| AMD260618C00060000 | 2024-04-09 1:33PM EDT | 60.00 | 117.11 | 104.50 | 108.95 | 0.00 | - | 2 | 5 | 72.35% |
| AMD260618C00065000 | 2024-04-23 11:46AM EDT | 65.00 | 98.60 | 100.50 | 104.95 | 0.00 | - | 1 | 10 | 70.04% |
| AMD260618C00070000 | 2024-04-02 11:06AM EDT | 70.00 | 116.05 | 96.50 | 101.25 | 0.00 | - | 23 | 23 | 68.16% |
| AMD260618C00075000 | 2024-04-19 1:36PM EDT | 75.00 | 88.40 | 94.45 | 96.70 | 0.00 | - | 1 | 15 | 67.56% |
| AMD260618C00080000 | 2024-04-22 12:11PM EDT | 80.00 | 82.76 | 89.95 | 92.75 | 0.00 | - | 6 | 18 | 64.74% |
| AMD260618C00085000 | 2024-04-22 12:11PM EDT | 85.00 | 79.16 | 85.55 | 89.85 | 0.00 | - | 6 | 5 | 63.23% |
| AMD260618C00090000 | 2024-04-17 10:11AM EDT | 90.00 | 88.80 | 82.55 | 86.85 | 0.00 | - | 1 | 15 | 62.92% |
| AMD260618C00095000 | 2024-04-23 10:45AM EDT | 95.00 | 77.00 | 79.60 | 83.70 | 0.00 | - | 10 | 12 | 62.34% |
| AMD260618C00100000 | 2024-04-12 9:45AM EDT | 100.00 | 83.78 | 76.60 | 80.30 | 0.00 | - | 3 | 20 | 61.37% |
| AMD260618C00105000 | 2024-04-02 3:24PM EDT | 105.00 | 92.98 | 74.45 | 77.05 | 0.00 | - | 10 | 6 | 61.14% |
| AMD260618C00110000 | 2024-04-10 12:59PM EDT | 110.00 | 80.52 | 70.95 | 74.10 | 0.00 | - | 1 | 6 | 59.94% |
| AMD260618C00115000 | 2024-04-26 10:21AM EDT | 115.00 | 69.00 | 68.50 | 70.20 | +3.68 | +5.63% | 1 | 52 | 58.77% |
| AMD260618C00120000 | 2024-04-19 3:45PM EDT | 120.00 | 67.27 | 64.90 | 68.90 | +9.37 | +16.18% | 1 | 52 | 58.58% |
| AMD260618C00125000 | 2024-04-17 2:30PM EDT | 125.00 | 62.97 | 62.35 | 65.65 | 0.00 | - | 2 | 40 | 57.65% |
| AMD260618C00130000 | 2024-04-10 2:41PM EDT | 130.00 | 68.20 | 60.75 | 63.00 | 0.00 | - | 1 | 8 | 57.69% |
| AMD260618C00135000 | 2024-04-26 1:47PM EDT | 135.00 | 59.55 | 58.10 | 61.35 | +8.45 | +16.54% | 1 | 25 | 57.58% |
| AMD260618C00140000 | 2024-04-19 3:46PM EDT | 140.00 | 49.05 | 56.00 | 58.05 | 0.00 | - | 11 | 45 | 56.67% |
| AMD260618C00145000 | 2024-04-22 11:45AM EDT | 145.00 | 47.35 | 52.85 | 55.75 | 0.00 | - | 9 | 40 | 55.68% |
| AMD260618C00150000 | 2024-04-26 3:57PM EDT | 150.00 | 52.22 | 50.80 | 54.25 | +2.73 | +5.52% | 11 | 111 | 55.78% |
| AMD260618C00155000 | 2024-04-26 3:51PM EDT | 155.00 | 50.16 | 48.65 | 52.25 | +2.92 | +6.18% | 6 | 26 | 55.42% |
| AMD260618C00160000 | 2024-04-26 1:42PM EDT | 160.00 | 48.65 | 45.65 | 50.35 | +2.97 | +6.50% | 2 | 52 | 54.56% |
| AMD260618C00165000 | 2024-04-19 3:41PM EDT | 165.00 | 39.29 | 45.55 | 46.85 | 0.00 | - | 8 | 40 | 54.39% |
| AMD260618C00170000 | 2024-04-23 12:22PM EDT | 170.00 | 41.88 | 42.80 | 46.85 | 0.00 | - | 4 | 65 | 54.63% |
| AMD260618C00175000 | 2024-04-25 9:32AM EDT | 175.00 | 36.10 | 42.00 | 43.25 | 0.00 | - | 1 | 78 | 53.86% |
| AMD260618C00180000 | 2024-04-26 11:20AM EDT | 180.00 | 40.30 | 40.30 | 41.60 | +1.04 | +2.65% | 5 | 663 | 53.62% |
| AMD260618C00185000 | 2024-04-25 9:50AM EDT | 185.00 | 36.25 | 37.90 | 39.90 | 0.00 | - | 1 | 76 | 52.91% |
| AMD260618C00190000 | 2024-04-24 2:01PM EDT | 190.00 | 34.15 | 37.10 | 38.30 | 0.00 | - | 2 | 93 | 53.07% |
| AMD260618C00195000 | 2024-04-16 10:35AM EDT | 195.00 | 40.20 | 34.95 | 36.90 | 0.00 | - | 1 | 22 | 52.54% |
| AMD260618C00200000 | 2024-04-24 1:27PM EDT | 200.00 | 31.85 | 34.30 | 35.75 | 0.00 | - | 16 | 142 | 52.91% |
| AMD260618C00210000 | 2024-04-26 2:45PM EDT | 210.00 | 32.26 | 31.60 | 32.70 | +4.06 | +14.40% | 25 | 215 | 52.33% |
| AMD260618C00220000 | 2024-04-25 12:21PM EDT | 220.00 | 27.67 | 27.65 | 30.20 | 0.00 | - | 1 | 364 | 51.15% |
| AMD260618C00230000 | 2024-04-24 12:39PM EDT | 230.00 | 24.60 | 25.65 | 28.05 | 0.00 | - | 1 | 144 | 51.04% |
| AMD260618C00240000 | 2024-04-23 1:14PM EDT | 240.00 | 23.25 | 24.35 | 26.00 | 0.00 | - | 11 | 336 | 51.20% |
| AMD260618C00250000 | 2024-04-25 3:23PM EDT | 250.00 | 23.40 | 22.20 | 24.20 | +0.95 | +4.23% | 1 | 221 | 50.86% |
| AMD260618C00260000 | 2024-04-19 11:23AM EDT | 260.00 | 19.51 | 21.20 | 22.45 | 0.00 | - | 253 | 287 | 51.05% |
| AMD260618C00270000 | 2024-04-23 12:07PM EDT | 270.00 | 19.39 | 19.90 | 20.85 | 0.00 | - | 1 | 322 | 51.01% |
| AMD260618C00280000 | 2024-04-26 10:18AM EDT | 280.00 | 19.10 | 17.30 | 19.50 | -12.05 | -38.68% | 1 | 5 | 50.23% |
| AMD260618C00290000 | 2024-04-19 9:50AM EDT | 290.00 | 16.45 | 16.00 | 18.10 | 0.00 | - | 1 | 58 | 50.05% |
| AMD260618C00300000 | 2024-04-26 10:17AM EDT | 300.00 | 15.69 | 15.50 | 17.50 | +2.36 | +17.70% | 1 | 1,048 | 50.74% |
| AMD260618C00310000 | 2024-04-04 2:58PM EDT | 310.00 | 20.40 | 14.25 | 16.70 | 0.00 | - | 5 | 10 | 50.75% |
| AMD260618C00320000 | 2024-04-12 9:44AM EDT | 320.00 | 17.20 | 13.25 | 15.90 | 0.00 | - | 1 | 1,008 | 50.83% |
| AMD260618C00330000 | 2024-04-12 10:19AM EDT | 330.00 | 16.25 | 12.65 | 13.85 | 0.00 | - | 2 | 9 | 50.26% |
| AMD260618C00340000 | 2024-04-15 3:17PM EDT | 340.00 | 13.85 | 12.00 | 13.00 | 0.00 | - | 1 | 4 | 50.35% |
| AMD260618C00350000 | 2024-04-25 1:42PM EDT | 350.00 | 10.85 | 11.25 | 12.25 | 0.00 | - | 2 | 1,120 | 50.36% |
| AMD260618C00360000 | 2024-04-23 10:19AM EDT | 360.00 | 9.75 | 10.50 | 11.40 | 0.00 | - | 1 | 2 | 50.23% |
| AMD260618C00370000 | 2024-04-16 1:53PM EDT | 370.00 | 11.44 | 9.85 | 10.65 | 0.00 | - | 1 | 5 | 50.16% |
| AMD260618C00380000 | 2024-04-16 12:35PM EDT | 380.00 | 11.70 | 9.25 | 9.95 | 0.00 | - | 1 | 3 | 50.09% |
| AMD260618C00390000 | 2024-04-26 10:29AM EDT | 390.00 | 9.00 | 8.75 | 10.80 | +0.20 | +2.27% | 34 | 20 | 51.25% |
Opciones de ventapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260618P00025000 | 2024-02-05 11:33AM EDT | 25.00 | 0.10 | 0.10 | 0.95 | 0.00 | - | - | 10 | 64.40% |
| AMD260618P00050000 | 2024-02-21 10:47AM EDT | 50.00 | 2.55 | 0.16 | 2.71 | 0.00 | - | 1 | 0 | 57.03% |
| AMD260618P00055000 | 2024-03-18 10:14AM EDT | 55.00 | 1.80 | 0.80 | 2.96 | 0.00 | - | 4 | 10 | 53.92% |
| AMD260618P00060000 | 2024-04-12 10:25AM EDT | 60.00 | 2.22 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 58.10% |
| AMD260618P00065000 | 2024-04-23 12:57PM EDT | 65.00 | 3.25 | 0.50 | 5.50 | 0.00 | - | 5 | 5 | 55.59% |
| AMD260618P00070000 | 2024-04-19 2:33PM EDT | 70.00 | 3.70 | 2.93 | 4.00 | 0.00 | - | 1 | 5 | 46.72% |
| AMD260618P00075000 | 2024-04-19 2:15PM EDT | 75.00 | 5.22 | 2.91 | 5.15 | 0.00 | - | 1 | 135 | 46.95% |
| AMD260618P00080000 | 2024-04-23 1:28PM EDT | 80.00 | 5.73 | 3.45 | 6.60 | 0.00 | - | 1 | 7 | 47.53% |
| AMD260618P00085000 | 2024-03-01 3:31PM EDT | 85.00 | 5.20 | 3.20 | 7.05 | 0.00 | - | 1 | 6 | 45.27% |
| AMD260618P00090000 | 2024-04-24 9:39AM EDT | 90.00 | 7.96 | 6.50 | 8.05 | 0.00 | - | 2 | 835 | 44.29% |
| AMD260618P00095000 | 2024-04-23 3:46PM EDT | 95.00 | 9.55 | 6.85 | 9.50 | 0.00 | - | 10 | 187 | 44.09% |
| AMD260618P00100000 | 2024-04-17 1:40PM EDT | 100.00 | 10.50 | 9.15 | 10.60 | 0.00 | - | 5 | 91 | 43.01% |
| AMD260618P00105000 | 2024-04-19 12:27PM EDT | 105.00 | 13.50 | 11.15 | 12.05 | 0.00 | - | 1 | 68 | 42.43% |
| AMD260618P00110000 | 2024-04-23 12:07PM EDT | 110.00 | 13.77 | 12.85 | 13.75 | 0.00 | - | 1 | 570 | 42.10% |
| AMD260618P00115000 | 2024-04-26 10:21AM EDT | 115.00 | 14.85 | 14.35 | 15.55 | -0.04 | -0.27% | 1 | 3 | 41.75% |
| AMD260618P00120000 | 2024-04-18 12:25PM EDT | 120.00 | 17.29 | 16.40 | 17.40 | 0.00 | - | 4 | 14 | 41.31% |
| AMD260618P00125000 | 2024-04-19 1:41PM EDT | 125.00 | 20.86 | 18.45 | 19.50 | 0.00 | - | 2 | 211 | 41.07% |
| AMD260618P00130000 | 2024-04-16 11:03AM EDT | 130.00 | 20.00 | 19.80 | 21.35 | 0.00 | - | 250 | 404 | 40.34% |
| AMD260618P00135000 | 2024-04-26 3:52PM EDT | 135.00 | 23.20 | 22.65 | 23.55 | -0.97 | -4.01% | 200 | 444 | 39.95% |
| AMD260618P00140000 | 2024-04-23 12:07PM EDT | 140.00 | 26.92 | 24.25 | 25.85 | 0.00 | - | 1 | 26 | 39.56% |
| AMD260618P00145000 | 2024-04-22 9:30AM EDT | 145.00 | 29.30 | 26.40 | 28.25 | 0.00 | - | 2 | 487 | 39.16% |
| AMD260618P00150000 | 2024-04-26 10:37AM EDT | 150.00 | 30.26 | 29.10 | 30.85 | -0.91 | -2.92% | 10 | 72 | 38.88% |
| AMD260618P00155000 | 2024-04-17 3:54PM EDT | 155.00 | 33.50 | 31.70 | 33.50 | 0.00 | - | 228 | 211 | 38.53% |
| AMD260618P00160000 | 2024-04-22 3:20PM EDT | 160.00 | 39.09 | 35.40 | 36.20 | 0.00 | - | 5 | 15 | 38.13% |
| AMD260618P00165000 | 2024-04-24 9:39AM EDT | 165.00 | 38.89 | 36.80 | 39.00 | 0.00 | - | 2 | 17 | 37.74% |
| AMD260618P00170000 | 2024-04-18 9:32AM EDT | 170.00 | 43.07 | 39.95 | 43.05 | 0.00 | - | 2 | 172 | 38.61% |
| AMD260618P00175000 | 2024-04-24 2:18PM EDT | 175.00 | 47.36 | 43.15 | 45.00 | 0.00 | - | 1 | 21 | 37.07% |
| AMD260618P00180000 | 2024-04-04 12:46PM EDT | 180.00 | 41.30 | 46.10 | 48.00 | 0.00 | - | 1 | 5 | 36.59% |
| AMD260618P00185000 | 2024-04-08 3:00PM EDT | 185.00 | 46.25 | 49.50 | 52.15 | 0.00 | - | 181 | 184 | 37.27% |
| AMD260618P00190000 | 2024-04-03 10:31AM EDT | 190.00 | 45.25 | 52.45 | 54.50 | 0.00 | - | 2 | 18 | 35.88% |
| AMD260618P00195000 | 2024-04-19 2:32PM EDT | 195.00 | 62.69 | 56.05 | 58.50 | 0.00 | - | 1 | 7 | 36.21% |
| AMD260618P00200000 | 2024-04-22 12:53PM EDT | 200.00 | 66.10 | 59.50 | 62.85 | 0.00 | - | 2 | 54 | 36.84% |
| AMD260618P00210000 | 2024-04-05 12:52PM EDT | 210.00 | 61.67 | 65.65 | 69.55 | 0.00 | - | 2 | 32 | 35.65% |
| AMD260618P00220000 | 2024-04-12 2:40PM EDT | 220.00 | 73.20 | 74.05 | 77.45 | 0.00 | - | 4 | 58 | 35.48% |
| AMD260618P00230000 | 2024-04-08 9:52AM EDT | 230.00 | 77.73 | 81.45 | 84.65 | 0.00 | - | 3 | 51 | 34.16% |
| AMD260618P00240000 | 2024-04-04 10:34AM EDT | 240.00 | 79.12 | 89.10 | 93.35 | 0.00 | - | 4 | 68 | 34.38% |
| AMD260618P00250000 | 2024-03-05 12:37PM EDT | 250.00 | 76.95 | 93.70 | 96.40 | 0.00 | - | 20 | 21 | 25.61% |
| AMD260618P00260000 | 2024-02-29 12:58PM EDT | 260.00 | 89.55 | 90.90 | 94.80 | 0.00 | - | - | 3 | 0.00% |
| AMD260618P00270000 | 2024-03-19 3:40PM EDT | 270.00 | 101.79 | 116.65 | 120.65 | 0.00 | - | 4 | 5 | 35.47% |
| AMD260618P00290000 | 2024-03-20 3:55PM EDT | 290.00 | 118.59 | 142.70 | 146.00 | 0.00 | - | 3 | 5 | 45.58% |
| AMD260618P00300000 | 2024-04-22 9:53AM EDT | 300.00 | 151.25 | 141.50 | 146.40 | 0.00 | - | 1 | 5 | 32.00% |
| AMD260618P00360000 | 2024-04-18 2:56PM EDT | 360.00 | 205.52 | 200.00 | 205.00 | 0.00 | - | - | 0 | 34.43% |
| AMD260618P00380000 | 2024-04-18 2:56PM EDT | 380.00 | 225.47 | 220.00 | 225.00 | 0.00 | - | - | 0 | 36.05% |
© 2024 Yahoo. Todos los derechos reservados.