Mercado abrirá em 5 h 30 min
BOVESPA
122.641,30 +309,91 (+0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.468,01 -136,04 (-0,26%) PETROLEO CRU
80,81 -0,09 (-0,11%) OURO
2.312,10 -1,10 (-0,05%) Bitcoin USD
60.729,65 -866,77 (-1,41%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240705C00085000 | 2024-06-26 12:08PM EDT | 85.00 | 72.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240705C00090000 | 2024-06-26 12:08PM EDT | 90.00 | 67.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240705C00095000 | 2024-06-26 9:35AM EDT | 95.00 | 64.67 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMD240705C00100000 | 2024-06-24 2:03PM EDT | 100.00 | 60.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240705C00105000 | 2024-06-26 12:14PM EDT | 105.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240705C00110000 | 2024-06-26 12:13PM EDT | 110.00 | 47.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240705C00115000 | 2024-06-26 1:05PM EDT | 115.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240705C00120000 | 2024-06-26 12:35PM EDT | 120.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMD240705C00125000 | 2024-06-26 3:24PM EDT | 125.00 | 31.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240705C00130000 | 2024-06-25 12:26PM EDT | 130.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240705C00135000 | 2024-06-26 11:32AM EDT | 135.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240705C00140000 | 2024-06-26 1:05PM EDT | 140.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMD240705C00141000 | 2024-06-26 9:33AM EDT | 141.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMD240705C00142000 | 2024-06-25 3:33PM EDT | 142.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240705C00143000 | 2024-06-26 3:58PM EDT | 143.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240705C00144000 | 2024-06-26 10:48AM EDT | 144.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240705C00145000 | 2024-06-26 3:54PM EDT | 145.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| AMD240705C00146000 | 2024-06-25 3:55PM EDT | 146.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240705C00147000 | 2024-06-26 3:44PM EDT | 147.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AMD240705C00148000 | 2024-06-26 1:32PM EDT | 148.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AMD240705C00149000 | 2024-06-26 3:36PM EDT | 149.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AMD240705C00150000 | 2024-06-26 3:54PM EDT | 150.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| AMD240705C00152500 | 2024-06-26 3:58PM EDT | 152.50 | 7.09 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| AMD240705C00155000 | 2024-06-26 3:59PM EDT | 155.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 2,695 | 0 | 0.00% |
| AMD240705C00157500 | 2024-06-26 3:59PM EDT | 157.50 | 3.97 | 0.00 | 0.00 | 0.00 | - | 5,137 | 0 | 0.00% |
| AMD240705C00160000 | 2024-06-26 3:59PM EDT | 160.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10,791 | 0 | 3.13% |
| AMD240705C00162500 | 2024-06-26 3:59PM EDT | 162.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 6,843 | 0 | 6.25% |
| AMD240705C00165000 | 2024-06-26 3:59PM EDT | 165.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 8,195 | 0 | 6.25% |
| AMD240705C00167500 | 2024-06-26 3:59PM EDT | 167.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2,812 | 0 | 12.50% |
| AMD240705C00170000 | 2024-06-26 3:59PM EDT | 170.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5,078 | 0 | 12.50% |
| AMD240705C00172500 | 2024-06-26 3:59PM EDT | 172.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 12.50% |
| AMD240705C00175000 | 2024-06-26 3:59PM EDT | 175.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,498 | 0 | 12.50% |
| AMD240705C00177500 | 2024-06-26 3:59PM EDT | 177.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 12.50% |
| AMD240705C00180000 | 2024-06-26 3:59PM EDT | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 25.00% |
| AMD240705C00182500 | 2024-06-26 3:39PM EDT | 182.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 25.00% |
| AMD240705C00185000 | 2024-06-26 3:56PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 25.00% |
| AMD240705C00190000 | 2024-06-26 3:59PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 909 | 0 | 25.00% |
| AMD240705C00195000 | 2024-06-26 3:56PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,061 | 0 | 25.00% |
| AMD240705C00200000 | 2024-06-26 3:40PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| AMD240705C00205000 | 2024-06-26 3:56PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMD240705C00210000 | 2024-06-26 2:28PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| AMD240705C00215000 | 2024-06-26 10:33AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240705C00220000 | 2024-06-26 3:22PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AMD240705C00225000 | 2024-06-26 2:34PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| AMD240705C00230000 | 2024-06-25 11:24AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| AMD240705C00235000 | 2024-06-20 2:32PM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240705C00240000 | 2024-06-21 10:11AM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AMD240705C00245000 | 2024-06-24 3:59PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMD240705C00250000 | 2024-06-24 11:53AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMD240705C00255000 | 2024-06-24 10:03AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD240705C00260000 | 2024-06-21 10:13AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| AMD240705C00265000 | 2024-06-21 3:26PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMD240705C00270000 | 2024-06-10 11:14AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD240705C00275000 | 2024-06-21 10:21AM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD240705C00285000 | 2024-06-20 10:50AM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMD240705C00290000 | 2024-06-21 9:56AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240705C00295000 | 2024-06-21 11:30AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opções de vendapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240705P00075000 | 2024-06-24 3:48PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| AMD240705P00090000 | 2024-06-10 2:53PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD240705P00095000 | 2024-06-03 1:06PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMD240705P00100000 | 2024-06-18 9:55AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMD240705P00105000 | 2024-06-25 9:42AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240705P00110000 | 2024-06-26 12:47PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMD240705P00115000 | 2024-06-26 3:58PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| AMD240705P00120000 | 2024-06-26 3:51PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| AMD240705P00125000 | 2024-06-26 3:00PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| AMD240705P00130000 | 2024-06-26 3:44PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 734 | 0 | 25.00% |
| AMD240705P00135000 | 2024-06-26 3:30PM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| AMD240705P00138000 | 2024-06-26 3:35PM EDT | 138.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| AMD240705P00139000 | 2024-06-26 2:59PM EDT | 139.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AMD240705P00140000 | 2024-06-26 3:58PM EDT | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 12.50% |
| AMD240705P00141000 | 2024-06-26 3:25PM EDT | 141.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 12.50% |
| AMD240705P00142000 | 2024-06-26 3:45PM EDT | 142.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 12.50% |
| AMD240705P00143000 | 2024-06-26 3:52PM EDT | 143.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 12.50% |
| AMD240705P00144000 | 2024-06-26 3:58PM EDT | 144.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| AMD240705P00145000 | 2024-06-26 3:58PM EDT | 145.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 744 | 0 | 12.50% |
| AMD240705P00146000 | 2024-06-26 3:48PM EDT | 146.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| AMD240705P00147000 | 2024-06-26 3:59PM EDT | 147.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 12.50% |
| AMD240705P00148000 | 2024-06-26 3:59PM EDT | 148.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 12.50% |
| AMD240705P00149000 | 2024-06-26 3:58PM EDT | 149.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 6.25% |
| AMD240705P00150000 | 2024-06-26 3:59PM EDT | 150.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3,236 | 0 | 6.25% |
| AMD240705P00152500 | 2024-06-26 3:58PM EDT | 152.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2,143 | 0 | 6.25% |
| AMD240705P00155000 | 2024-06-26 3:59PM EDT | 155.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3,064 | 0 | 3.13% |
| AMD240705P00157500 | 2024-06-26 3:59PM EDT | 157.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2,932 | 0 | 0.10% |
| AMD240705P00160000 | 2024-06-26 3:59PM EDT | 160.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1,533 | 0 | 0.00% |
| AMD240705P00162500 | 2024-06-26 3:50PM EDT | 162.50 | 6.96 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| AMD240705P00165000 | 2024-06-26 3:33PM EDT | 165.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| AMD240705P00167500 | 2024-06-26 2:51PM EDT | 167.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AMD240705P00170000 | 2024-06-26 2:06PM EDT | 170.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMD240705P00172500 | 2024-06-26 10:19AM EDT | 172.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240705P00175000 | 2024-06-26 1:10PM EDT | 175.00 | 18.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD240705P00177500 | 2024-06-26 10:49AM EDT | 177.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240705P00180000 | 2024-06-25 3:47PM EDT | 180.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240705P00182500 | 2024-06-20 11:52AM EDT | 182.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240705P00185000 | 2024-06-26 9:41AM EDT | 185.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240705P00190000 | 2024-06-25 3:08PM EDT | 190.00 | 30.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240705P00195000 | 2024-06-24 11:10AM EDT | 195.00 | 34.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240705P00200000 | 2024-06-10 3:50PM EDT | 200.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240705P00205000 | 2024-06-07 3:16PM EDT | 205.00 | 38.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240705P00210000 | 2024-06-17 11:30AM EDT | 210.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240705P00215000 | 2024-05-28 10:47AM EDT | 215.00 | 44.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240705P00270000 | 2024-06-21 3:50PM EDT | 270.00 | 109.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.