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
80,79 -0,11 (-0,14%) OURO
2.312,80 -0,40 (-0,02%) Bitcoin USD
60.726,09 -905,80 (-1,47%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240816C00085000 | 2024-06-25 2:13PM EDT | 85.00 | 75.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816C00090000 | 2024-06-21 10:26AM EDT | 90.00 | 71.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240816C00095000 | 2024-06-24 12:10PM EDT | 95.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240816C00100000 | 2024-06-25 3:32PM EDT | 100.00 | 60.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240816C00105000 | 2024-06-20 9:46AM EDT | 105.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816C00110000 | 2024-06-25 3:58PM EDT | 110.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240816C00115000 | 2024-06-25 10:56AM EDT | 115.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816C00120000 | 2024-06-26 2:21PM EDT | 120.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AMD240816C00125000 | 2024-06-26 12:35PM EDT | 125.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240816C00130000 | 2024-06-26 3:15PM EDT | 130.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| AMD240816C00135000 | 2024-06-26 3:57PM EDT | 135.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240816C00140000 | 2024-06-26 3:56PM EDT | 140.00 | 22.43 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AMD240816C00145000 | 2024-06-26 3:21PM EDT | 145.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMD240816C00150000 | 2024-06-26 3:58PM EDT | 150.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 2,214 | 0 | 0.00% |
| AMD240816C00155000 | 2024-06-26 3:59PM EDT | 155.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 946 | 0 | 0.00% |
| AMD240816C00160000 | 2024-06-26 3:59PM EDT | 160.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1,517 | 0 | 0.78% |
| AMD240816C00165000 | 2024-06-26 3:59PM EDT | 165.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 1,079 | 0 | 3.13% |
| AMD240816C00170000 | 2024-06-26 3:59PM EDT | 170.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1,739 | 0 | 6.25% |
| AMD240816C00175000 | 2024-06-26 3:58PM EDT | 175.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 6.25% |
| AMD240816C00180000 | 2024-06-26 3:58PM EDT | 180.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1,148 | 0 | 6.25% |
| AMD240816C00185000 | 2024-06-26 3:58PM EDT | 185.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1,106 | 0 | 12.50% |
| AMD240816C00190000 | 2024-06-26 3:59PM EDT | 190.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 918 | 0 | 12.50% |
| AMD240816C00195000 | 2024-06-26 3:59PM EDT | 195.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
| AMD240816C00200000 | 2024-06-26 3:58PM EDT | 200.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 858 | 0 | 12.50% |
| AMD240816C00210000 | 2024-06-26 3:59PM EDT | 210.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 12.50% |
| AMD240816C00220000 | 2024-06-26 3:51PM EDT | 220.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| AMD240816C00230000 | 2024-06-26 3:58PM EDT | 230.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| AMD240816C00240000 | 2024-06-26 2:56PM EDT | 240.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AMD240816C00250000 | 2024-06-26 3:16PM EDT | 250.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,070 | 0 | 25.00% |
| AMD240816C00260000 | 2024-06-26 9:47AM EDT | 260.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AMD240816C00270000 | 2024-06-26 3:40PM EDT | 270.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD240816C00280000 | 2024-06-26 9:34AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240816C00290000 | 2024-06-26 12:50PM EDT | 290.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD240816C00300000 | 2024-06-25 1:31PM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| AMD240816C00310000 | 2024-06-26 2:01PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMD240816C00320000 | 2024-06-26 10:13AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240816C00330000 | 2024-06-20 11:04AM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMD240816C00340000 | 2024-06-26 12:52PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| AMD240816C00350000 | 2024-06-25 2:17PM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMD240816C00360000 | 2024-06-25 2:36PM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AMD240816C00370000 | 2024-06-06 9:47AM EDT | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240816C00380000 | 2024-06-24 9:33AM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240816C00390000 | 2024-06-26 1:41PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240816P00085000 | 2024-06-26 3:41PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD240816P00090000 | 2024-06-26 1:48PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD240816P00095000 | 2024-06-26 2:00PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMD240816P00100000 | 2024-06-26 3:19PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| AMD240816P00105000 | 2024-06-26 3:53PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD240816P00110000 | 2024-06-26 3:41PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AMD240816P00115000 | 2024-06-26 2:10PM EDT | 115.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AMD240816P00120000 | 2024-06-26 3:53PM EDT | 120.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| AMD240816P00125000 | 2024-06-26 3:44PM EDT | 125.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| AMD240816P00130000 | 2024-06-26 3:56PM EDT | 130.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 12.50% |
| AMD240816P00135000 | 2024-06-26 3:58PM EDT | 135.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 12.50% |
| AMD240816P00140000 | 2024-06-26 3:58PM EDT | 140.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 870 | 0 | 6.25% |
| AMD240816P00145000 | 2024-06-26 3:57PM EDT | 145.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 848 | 0 | 6.25% |
| AMD240816P00150000 | 2024-06-26 3:59PM EDT | 150.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 3,254 | 0 | 3.13% |
| AMD240816P00155000 | 2024-06-26 3:59PM EDT | 155.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 1.56% |
| AMD240816P00160000 | 2024-06-26 3:59PM EDT | 160.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 792 | 0 | 0.00% |
| AMD240816P00165000 | 2024-06-26 3:12PM EDT | 165.00 | 15.49 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| AMD240816P00170000 | 2024-06-26 3:51PM EDT | 170.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMD240816P00175000 | 2024-06-26 3:59PM EDT | 175.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240816P00180000 | 2024-06-26 11:53AM EDT | 180.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240816P00185000 | 2024-06-24 12:17PM EDT | 185.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD240816P00190000 | 2024-06-26 2:04PM EDT | 190.00 | 34.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240816P00195000 | 2024-06-26 10:26AM EDT | 195.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD240816P00200000 | 2024-06-26 11:21AM EDT | 200.00 | 43.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240816P00210000 | 2024-06-26 3:33PM EDT | 210.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240816P00220000 | 2024-06-26 12:43PM EDT | 220.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMD240816P00230000 | 2024-06-24 10:47AM EDT | 230.00 | 70.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240816P00240000 | 2024-06-10 10:59AM EDT | 240.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240816P00250000 | 2024-06-12 9:44AM EDT | 250.00 | 88.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240816P00260000 | 2024-04-03 11:02AM EDT | 260.00 | 79.45 | 110.40 | 111.90 | 0.00 | - | 1 | 0 | 136.33% |
| AMD240816P00270000 | 2024-04-04 12:02PM EDT | 270.00 | 92.82 | 118.90 | 120.15 | 0.00 | - | 1 | 0 | 132.68% |
| AMD240816P00280000 | 2024-02-29 10:40AM EDT | 280.00 | 98.90 | 97.95 | 100.60 | 0.00 | - | - | 3 | 0.00% |
| AMD240816P00290000 | 2024-03-08 12:55PM EDT | 290.00 | 84.90 | 119.05 | 120.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00330000 | 2024-03-05 1:30PM EDT | 330.00 | 127.30 | 163.20 | 165.10 | 0.00 | - | - | 0 | 0.00% |
| AMD240816P00340000 | 2024-03-04 3:21PM EDT | 340.00 | 132.65 | 158.30 | 160.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240816P00390000 | 2024-06-24 11:35AM EDT | 390.00 | 228.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.