Mercado abrirá em 5 h 18 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
80,87 -0,03 (-0,04%) OURO
2.312,40 -0,80 (-0,03%) Bitcoin USD
60.766,61 -969,99 (-1,57%)
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 comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240719C00065000 | 2024-06-17 10:37AM EDT | 65.00 | 90.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719C00070000 | 2024-06-20 3:50PM EDT | 70.00 | 93.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719C00075000 | 2024-06-21 10:56AM EDT | 75.00 | 86.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240719C00080000 | 2024-06-21 3:16PM EDT | 80.00 | 81.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240719C00085000 | 2024-06-25 10:32AM EDT | 85.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719C00090000 | 2024-06-25 10:43AM EDT | 90.00 | 68.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719C00095000 | 2024-06-18 9:44AM EDT | 95.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719C00100000 | 2024-06-20 1:27PM EDT | 100.00 | 60.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719C00105000 | 2024-06-21 3:50PM EDT | 105.00 | 55.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD240719C00110000 | 2024-06-26 3:15PM EDT | 110.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240719C00115000 | 2024-06-26 3:51PM EDT | 115.00 | 42.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719C00120000 | 2024-06-26 3:13PM EDT | 120.00 | 36.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719C00125000 | 2024-06-26 2:32PM EDT | 125.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240719C00130000 | 2024-06-26 2:39PM EDT | 130.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD240719C00135000 | 2024-06-26 3:50PM EDT | 135.00 | 23.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240719C00140000 | 2024-06-26 2:12PM EDT | 140.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMD240719C00145000 | 2024-06-26 3:41PM EDT | 145.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMD240719C00150000 | 2024-06-26 3:59PM EDT | 150.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 0.00% |
| AMD240719C00155000 | 2024-06-26 3:59PM EDT | 155.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1,746 | 0 | 0.00% |
| AMD240719C00160000 | 2024-06-26 3:59PM EDT | 160.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 2,543 | 0 | 1.56% |
| AMD240719C00165000 | 2024-06-26 3:59PM EDT | 165.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2,181 | 0 | 3.13% |
| AMD240719C00170000 | 2024-06-26 3:59PM EDT | 170.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6,894 | 0 | 6.25% |
| AMD240719C00175000 | 2024-06-26 3:58PM EDT | 175.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1,834 | 0 | 12.50% |
| AMD240719C00180000 | 2024-06-26 3:58PM EDT | 180.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2,372 | 0 | 12.50% |
| AMD240719C00185000 | 2024-06-26 3:59PM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 12.50% |
| AMD240719C00190000 | 2024-06-26 3:57PM EDT | 190.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,155 | 0 | 12.50% |
| AMD240719C00195000 | 2024-06-26 3:54PM EDT | 195.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 25.00% |
| AMD240719C00200000 | 2024-06-26 3:51PM EDT | 200.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,833 | 0 | 25.00% |
| AMD240719C00210000 | 2024-06-26 3:46PM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 25.00% |
| AMD240719C00220000 | 2024-06-26 3:59PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 25.00% |
| AMD240719C00230000 | 2024-06-26 3:01PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AMD240719C00240000 | 2024-06-26 3:48PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD240719C00250000 | 2024-06-26 12:16PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| AMD240719C00260000 | 2024-06-26 10:11AM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMD240719C00270000 | 2024-06-24 2:12PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| AMD240719C00280000 | 2024-06-26 12:56PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD240719C00290000 | 2024-06-25 10:55AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| AMD240719C00300000 | 2024-06-25 12:39PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| AMD240719C00310000 | 2024-06-24 11:35AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMD240719C00320000 | 2024-06-21 3:49PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMD240719C00330000 | 2024-06-24 11:22AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240719C00340000 | 2024-06-20 11:12AM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| AMD240719C00350000 | 2024-06-21 10:44AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMD240719C00360000 | 2024-06-17 9:59AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 50.00% |
| AMD240719C00370000 | 2024-06-03 10:50AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240719C00380000 | 2024-06-18 11:19AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240719C00390000 | 2024-06-24 3:40PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240719P00065000 | 2024-06-20 11:36AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240719P00070000 | 2024-06-12 3:05PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD240719P00075000 | 2024-06-20 9:52AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD240719P00080000 | 2024-06-25 12:17PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240719P00085000 | 2024-06-26 3:41PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD240719P00090000 | 2024-06-26 10:03AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240719P00095000 | 2024-06-26 10:03AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240719P00100000 | 2024-06-26 1:56PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AMD240719P00105000 | 2024-06-26 1:30PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD240719P00110000 | 2024-06-26 3:38PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| AMD240719P00115000 | 2024-06-26 1:34PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMD240719P00120000 | 2024-06-26 3:43PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| AMD240719P00125000 | 2024-06-26 3:32PM EDT | 125.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| AMD240719P00130000 | 2024-06-26 3:57PM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| AMD240719P00135000 | 2024-06-26 3:56PM EDT | 135.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 773 | 0 | 12.50% |
| AMD240719P00140000 | 2024-06-26 3:59PM EDT | 140.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 953 | 0 | 12.50% |
| AMD240719P00145000 | 2024-06-26 3:57PM EDT | 145.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1,440 | 0 | 6.25% |
| AMD240719P00150000 | 2024-06-26 3:59PM EDT | 150.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2,054 | 0 | 6.25% |
| AMD240719P00155000 | 2024-06-26 3:59PM EDT | 155.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3,355 | 0 | 1.56% |
| AMD240719P00160000 | 2024-06-26 3:59PM EDT | 160.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1,129 | 0 | 0.00% |
| AMD240719P00165000 | 2024-06-26 3:57PM EDT | 165.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 0.00% |
| AMD240719P00170000 | 2024-06-26 3:51PM EDT | 170.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| AMD240719P00175000 | 2024-06-26 3:41PM EDT | 175.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| AMD240719P00180000 | 2024-06-26 2:09PM EDT | 180.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240719P00185000 | 2024-06-26 1:43PM EDT | 185.00 | 28.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240719P00190000 | 2024-06-26 3:58PM EDT | 190.00 | 32.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD240719P00195000 | 2024-06-26 12:19PM EDT | 195.00 | 37.83 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| AMD240719P00200000 | 2024-06-25 9:46AM EDT | 200.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240719P00210000 | 2024-06-20 11:20AM EDT | 210.00 | 44.43 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMD240719P00220000 | 2024-06-20 11:19AM EDT | 220.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240719P00230000 | 2024-06-04 3:02PM EDT | 230.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240719P00240000 | 2024-05-31 3:51PM EDT | 240.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00250000 | 2024-06-20 3:54PM EDT | 250.00 | 87.65 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| AMD240719P00260000 | 2024-03-19 12:42PM EDT | 260.00 | 79.25 | 104.30 | 105.45 | 0.00 | - | 4 | 0 | 139.70% |
| AMD240719P00270000 | 2024-06-21 3:50PM EDT | 270.00 | 109.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00280000 | 2024-03-19 12:42PM EDT | 280.00 | 99.37 | 124.25 | 125.45 | 0.00 | - | 4 | 0 | 153.66% |
| AMD240719P00290000 | 2024-03-18 1:26PM EDT | 290.00 | 98.75 | 133.75 | 137.35 | 0.00 | - | 6 | 0 | 170.17% |
| AMD240719P00300000 | 2024-03-18 10:18AM EDT | 300.00 | 110.20 | 143.75 | 147.90 | 0.00 | - | 6 | 0 | 180.30% |
| AMD240719P00310000 | 2024-03-05 2:51PM EDT | 310.00 | 108.95 | 143.40 | 145.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00320000 | 2024-06-04 11:42AM EDT | 320.00 | 159.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00330000 | 2024-01-30 10:38AM EDT | 330.00 | 152.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240719P00360000 | 2024-03-06 4:41PM EDT | 360.00 | 150.50 | 189.00 | 190.15 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.