Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.232,59 +209,91 (+0,32%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018C00085000 | 2024-06-10 11:07AM EDT | 85.00 | 81.43 | 76.35 | 76.95 | 0.00 | - | 1 | 25 | 78.20% |
| AMD241018C00090000 | 2024-06-12 10:26AM EDT | 90.00 | 73.50 | 71.55 | 72.10 | 0.00 | - | 6 | 3 | 73.83% |
| AMD241018C00095000 | 2024-04-23 1:31PM EDT | 95.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| AMD241018C00100000 | 2024-06-13 3:24PM EDT | 100.00 | 63.00 | 61.00 | 62.55 | 0.00 | - | 2 | 84 | 62.23% |
| AMD241018C00105000 | 2024-05-28 12:29PM EDT | 105.00 | 70.25 | 57.25 | 57.85 | 0.00 | - | 1 | 14 | 62.38% |
| AMD241018C00110000 | 2024-06-12 3:58PM EDT | 110.00 | 53.90 | 52.75 | 53.20 | 0.00 | - | 4 | 73 | 59.57% |
| AMD241018C00115000 | 2024-05-21 9:52AM EDT | 115.00 | 53.25 | 48.25 | 48.75 | 0.00 | - | 2 | 38 | 57.07% |
| AMD241018C00120000 | 2024-06-14 2:49PM EDT | 120.00 | 43.67 | 43.85 | 44.35 | +1.17 | +2.75% | 4 | 112 | 54.61% |
| AMD241018C00125000 | 2024-06-13 10:08AM EDT | 125.00 | 39.85 | 39.70 | 40.15 | +0.25 | +0.63% | 1 | 115 | 52.81% |
| AMD241018C00130000 | 2024-06-13 10:44AM EDT | 130.00 | 34.80 | 35.75 | 36.20 | 0.00 | - | 1 | 262 | 51.42% |
| AMD241018C00135000 | 2024-06-14 3:45PM EDT | 135.00 | 31.70 | 32.05 | 32.45 | -0.88 | -2.70% | 18 | 193 | 50.31% |
| AMD241018C00140000 | 2024-06-14 2:56PM EDT | 140.00 | 28.66 | 28.55 | 29.00 | -2.09 | -6.80% | 6 | 226 | 50.15% |
| AMD241018C00145000 | 2024-06-14 9:39AM EDT | 145.00 | 25.00 | 25.35 | 25.75 | -1.25 | -4.76% | 1 | 472 | 49.32% |
| AMD241018C00150000 | 2024-06-14 2:13PM EDT | 150.00 | 22.10 | 21.55 | 22.70 | +0.49 | +2.27% | 69 | 1,272 | 48.49% |
| AMD241018C00155000 | 2024-06-14 3:39PM EDT | 155.00 | 19.60 | 19.80 | 20.00 | -0.45 | -2.24% | 24 | 809 | 48.04% |
| AMD241018C00160000 | 2024-06-14 3:32PM EDT | 160.00 | 17.10 | 17.40 | 17.55 | -0.55 | -3.12% | 169 | 1,220 | 47.68% |
| AMD241018C00165000 | 2024-06-14 3:59PM EDT | 165.00 | 15.30 | 15.20 | 15.35 | -0.25 | -1.61% | 190 | 1,172 | 47.41% |
| AMD241018C00170000 | 2024-06-14 3:02PM EDT | 170.00 | 13.27 | 13.20 | 13.35 | -0.23 | -1.70% | 60 | 2,739 | 47.10% |
| AMD241018C00175000 | 2024-06-14 3:10PM EDT | 175.00 | 11.34 | 11.45 | 11.60 | -0.76 | -6.28% | 32 | 1,449 | 46.94% |
| AMD241018C00180000 | 2024-06-14 3:44PM EDT | 180.00 | 9.75 | 9.90 | 10.00 | -0.43 | -4.22% | 433 | 1,824 | 46.66% |
| AMD241018C00185000 | 2024-06-14 3:10PM EDT | 185.00 | 8.40 | 8.50 | 8.65 | -0.35 | -4.00% | 24 | 2,351 | 46.59% |
| AMD241018C00190000 | 2024-06-14 2:49PM EDT | 190.00 | 7.20 | 7.30 | 7.45 | -0.43 | -5.64% | 240 | 1,035 | 46.50% |
| AMD241018C00195000 | 2024-06-14 3:45PM EDT | 195.00 | 6.15 | 6.25 | 6.40 | -0.40 | -6.11% | 102 | 1,234 | 46.42% |
| AMD241018C00200000 | 2024-06-14 2:47PM EDT | 200.00 | 5.30 | 5.35 | 5.45 | -0.28 | -5.02% | 133 | 2,754 | 46.23% |
| AMD241018C00210000 | 2024-06-14 2:18PM EDT | 210.00 | 3.82 | 3.90 | 4.00 | -0.28 | -6.83% | 12 | 1,704 | 46.24% |
| AMD241018C00220000 | 2024-06-14 2:26PM EDT | 220.00 | 2.83 | 2.87 | 2.93 | -0.17 | -5.67% | 69 | 1,818 | 46.31% |
| AMD241018C00230000 | 2024-06-14 1:00PM EDT | 230.00 | 2.08 | 2.11 | 2.16 | -0.10 | -4.59% | 10 | 2,591 | 46.52% |
| AMD241018C00240000 | 2024-06-14 2:27PM EDT | 240.00 | 1.55 | 1.56 | 1.60 | -0.11 | -6.63% | 29 | 1,347 | 46.79% |
| AMD241018C00250000 | 2024-06-14 1:30PM EDT | 250.00 | 1.19 | 1.17 | 1.20 | -0.05 | -4.03% | 121 | 4,179 | 47.17% |
| AMD241018C00260000 | 2024-06-13 3:36PM EDT | 260.00 | 0.95 | 0.88 | 0.92 | 0.00 | - | 26 | 1,454 | 47.71% |
| AMD241018C00270000 | 2024-06-13 11:47AM EDT | 270.00 | 0.67 | 0.66 | 0.71 | 0.00 | - | 1 | 630 | 48.24% |
| AMD241018C00280000 | 2024-06-14 2:36PM EDT | 280.00 | 0.52 | 0.51 | 0.55 | -0.03 | -5.45% | 2 | 2,043 | 48.73% |
| AMD241018C00290000 | 2024-06-13 10:40AM EDT | 290.00 | 0.42 | 0.40 | 0.44 | 0.00 | - | 2 | 1,260 | 49.41% |
| AMD241018C00300000 | 2024-06-14 3:00PM EDT | 300.00 | 0.33 | 0.32 | 0.35 | 0.00 | - | 17 | 1,169 | 49.98% |
| AMD241018C00310000 | 2024-06-13 9:38AM EDT | 310.00 | 0.30 | 0.25 | 0.29 | 0.00 | - | 5 | 401 | 50.29% |
| AMD241018C00320000 | 2024-06-10 9:44AM EDT | 320.00 | 0.28 | 0.20 | 0.24 | 0.00 | - | 2 | 367 | 50.88% |
| AMD241018C00330000 | 2024-06-14 2:36PM EDT | 330.00 | 0.18 | 0.17 | 0.20 | -0.01 | -5.26% | 5 | 551 | 51.66% |
| AMD241018C00340000 | 2024-06-14 1:23PM EDT | 340.00 | 0.14 | 0.14 | 0.17 | -0.01 | -6.67% | 1 | 3,386 | 52.30% |
| AMD241018C00350000 | 2024-06-13 2:13PM EDT | 350.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 49 | 1,327 | 52.64% |
| AMD241018C00360000 | 2024-06-13 2:13PM EDT | 360.00 | 0.12 | 0.09 | 0.13 | 0.00 | - | 81 | 631 | 53.52% |
| AMD241018C00370000 | 2024-06-14 12:10PM EDT | 370.00 | 0.08 | 0.08 | 0.11 | -0.05 | -38.46% | 40 | 503 | 54.20% |
| AMD241018C00380000 | 2024-06-14 12:29PM EDT | 380.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 201 | 54.69% |
| AMD241018C00390000 | 2024-06-14 10:27AM EDT | 390.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 2 | 1,185 | 55.27% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018P00085000 | 2024-06-13 9:33AM EDT | 85.00 | 0.22 | 0.22 | 0.25 | 0.00 | - | 2 | 165 | 51.66% |
| AMD241018P00090000 | 2024-06-13 12:51PM EDT | 90.00 | 0.30 | 0.29 | 0.33 | 0.00 | - | 1 | 199 | 50.00% |
| AMD241018P00095000 | 2024-06-10 11:53AM EDT | 95.00 | 0.41 | 0.39 | 0.43 | 0.00 | - | 31 | 675 | 47.90% |
| AMD241018P00100000 | 2024-06-14 1:20PM EDT | 100.00 | 0.56 | 0.53 | 0.57 | +0.01 | +1.82% | 25 | 593 | 46.09% |
| AMD241018P00105000 | 2024-06-13 3:19PM EDT | 105.00 | 0.70 | 0.73 | 0.77 | 0.00 | - | 6 | 684 | 44.58% |
| AMD241018P00110000 | 2024-06-14 10:43AM EDT | 110.00 | 1.11 | 1.02 | 1.05 | +0.03 | +2.78% | 10 | 1,046 | 43.31% |
| AMD241018P00115000 | 2024-06-14 1:19PM EDT | 115.00 | 1.47 | 1.42 | 1.46 | +0.04 | +2.80% | 1 | 1,397 | 42.46% |
| AMD241018P00120000 | 2024-06-14 2:36PM EDT | 120.00 | 2.08 | 1.98 | 2.02 | +0.08 | +4.00% | 13 | 3,255 | 41.79% |
| AMD241018P00125000 | 2024-06-14 10:17AM EDT | 125.00 | 2.78 | 2.71 | 2.77 | +0.13 | +4.91% | 2 | 5,365 | 41.31% |
| AMD241018P00130000 | 2024-06-14 2:18PM EDT | 130.00 | 3.78 | 3.65 | 3.75 | -0.10 | -2.58% | 4 | 2,308 | 41.02% |
| AMD241018P00135000 | 2024-06-14 12:59PM EDT | 135.00 | 5.15 | 4.85 | 4.95 | +0.40 | +8.42% | 8 | 3,485 | 40.72% |
| AMD241018P00140000 | 2024-06-14 1:26PM EDT | 140.00 | 6.51 | 6.30 | 6.40 | +0.36 | +5.85% | 45 | 5,082 | 40.45% |
| AMD241018P00145000 | 2024-06-14 3:51PM EDT | 145.00 | 8.25 | 8.00 | 8.15 | +0.40 | +5.10% | 182 | 3,026 | 40.31% |
| AMD241018P00150000 | 2024-06-14 2:55PM EDT | 150.00 | 10.10 | 10.00 | 10.15 | +0.40 | +4.12% | 103 | 3,957 | 40.11% |
| AMD241018P00155000 | 2024-06-14 1:43PM EDT | 155.00 | 12.50 | 12.25 | 12.40 | +0.59 | +4.95% | 19 | 2,029 | 39.85% |
| AMD241018P00160000 | 2024-06-14 3:29PM EDT | 160.00 | 15.10 | 14.80 | 14.90 | +0.50 | +3.42% | 63 | 2,320 | 39.53% |
| AMD241018P00165000 | 2024-06-13 10:35AM EDT | 165.00 | 18.10 | 17.55 | 17.70 | 0.00 | - | 10 | 1,507 | 39.31% |
| AMD241018P00170000 | 2024-06-14 10:19AM EDT | 170.00 | 20.30 | 20.50 | 20.80 | -0.10 | -0.49% | 11 | 1,859 | 39.22% |
| AMD241018P00175000 | 2024-06-12 3:45PM EDT | 175.00 | 24.05 | 23.55 | 24.15 | 0.00 | - | 1 | 1,284 | 39.16% |
| AMD241018P00180000 | 2024-06-12 2:16PM EDT | 180.00 | 26.77 | 27.10 | 27.60 | 0.00 | - | 3 | 635 | 38.75% |
| AMD241018P00185000 | 2024-06-14 10:21AM EDT | 185.00 | 30.29 | 30.65 | 31.30 | -1.66 | -5.20% | 1 | 312 | 38.46% |
| AMD241018P00190000 | 2024-06-14 10:25AM EDT | 190.00 | 34.75 | 34.50 | 35.10 | +0.77 | +2.27% | 1 | 427 | 37.85% |
| AMD241018P00195000 | 2024-06-06 10:34AM EDT | 195.00 | 33.50 | 38.60 | 39.10 | 0.00 | - | 3 | 251 | 37.30% |
| AMD241018P00200000 | 2024-06-14 12:42PM EDT | 200.00 | 43.75 | 42.70 | 43.25 | +2.05 | +4.92% | 5 | 180 | 36.66% |
| AMD241018P00210000 | 2024-05-28 10:02AM EDT | 210.00 | 46.00 | 51.50 | 52.05 | 0.00 | - | 3 | 204 | 35.69% |
| AMD241018P00220000 | 2024-05-30 3:42PM EDT | 220.00 | 55.59 | 60.70 | 61.30 | 0.00 | - | 1 | 290 | 34.80% |
| AMD241018P00230000 | 2024-05-03 9:36AM EDT | 230.00 | 84.15 | 62.05 | 64.70 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241018P00240000 | 2024-05-03 10:31AM EDT | 240.00 | 91.30 | 71.20 | 74.60 | 0.00 | - | 22 | 0 | 0.00% |
| AMD241018P00250000 | 2024-05-17 11:15AM EDT | 250.00 | 83.14 | 90.15 | 90.70 | 0.00 | - | 6 | 1 | 37.67% |
| AMD241018P00260000 | 2024-03-13 3:28PM EDT | 260.00 | 72.30 | 95.80 | 97.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMD241018P00280000 | 2024-06-13 9:53AM EDT | 280.00 | 121.50 | 120.15 | 120.70 | 0.00 | - | 4 | 0 | 45.26% |
| AMD241018P00290000 | 2024-02-26 10:38AM EDT | 290.00 | 112.10 | 110.40 | 113.05 | 0.00 | - | 14 | 14 | 0.00% |
| AMD241018P00300000 | 2024-03-11 11:12AM EDT | 300.00 | 103.38 | 132.45 | 134.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00310000 | 2024-02-29 2:31PM EDT | 310.00 | 120.45 | 128.00 | 130.80 | 0.00 | - | - | 0 | 0.00% |
| AMD241018P00320000 | 2024-03-05 3:32PM EDT | 320.00 | 119.10 | 152.95 | 155.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00330000 | 2024-03-05 3:37PM EDT | 330.00 | 128.60 | 162.90 | 165.45 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00340000 | 2024-03-08 11:35AM EDT | 340.00 | 121.30 | 168.65 | 170.55 | 0.00 | - | 24 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.