Mercado abrirá em 5 h 26 min

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
157,54-2,71 (-1,69%)
No fechamento: 04:00PM EDT
156,02 -1,52 (-0,96%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMD241115C000850002024-06-24 9:41AM EDT85.0076.350.000.000.00-400.00%
AMD241115C000900002024-06-17 3:35PM EDT90.0071.000.000.000.00-200.00%
AMD241115C000950002024-06-20 3:41PM EDT95.0070.330.000.000.00-600.00%
AMD241115C001000002024-06-26 12:24PM EDT100.0060.490.000.000.00-100.00%
AMD241115C001050002024-06-20 9:54AM EDT105.0060.350.000.000.00-400.00%
AMD241115C001100002024-06-20 10:07AM EDT110.0056.700.000.000.00-1200.00%
AMD241115C001150002024-06-24 12:51PM EDT115.0052.120.000.000.00-100.00%
AMD241115C001200002024-06-24 2:39PM EDT120.0046.260.000.000.00-100.00%
AMD241115C001250002024-06-21 1:01PM EDT125.0043.050.000.000.00-5800.00%
AMD241115C001300002024-06-26 9:42AM EDT130.0037.700.000.000.00-2300.00%
AMD241115C001350002024-06-25 1:35PM EDT135.0033.400.000.000.00-900.00%
AMD241115C001400002024-06-26 11:23AM EDT140.0028.950.000.000.00-100.00%
AMD241115C001450002024-06-26 3:30PM EDT145.0025.520.000.000.00-700.00%
AMD241115C001500002024-06-26 3:14PM EDT150.0022.490.000.000.00-5000.00%
AMD241115C001550002024-06-26 3:56PM EDT155.0021.000.000.000.00-49100.00%
AMD241115C001600002024-06-26 3:55PM EDT160.0018.650.000.000.00-13500.78%
AMD241115C001650002024-06-26 2:50PM EDT165.0016.160.000.000.00-2001.56%
AMD241115C001700002024-06-26 3:59PM EDT170.0014.550.000.000.00-14803.13%
AMD241115C001750002024-06-26 3:41PM EDT175.0012.900.000.000.00-1003.13%
AMD241115C001800002024-06-26 1:32PM EDT180.0011.300.000.000.00-5806.25%
AMD241115C001850002024-06-26 2:45PM EDT185.009.850.000.000.00-1506.25%
AMD241115C001900002024-06-26 3:53PM EDT190.008.750.000.000.00-3206.25%
AMD241115C001950002024-06-26 2:59PM EDT195.007.490.000.000.00-506.25%
AMD241115C002000002024-06-26 3:13PM EDT200.006.500.000.000.00-8906.25%
AMD241115C002100002024-06-26 3:44PM EDT210.005.230.000.000.00-83012.50%
AMD241115C002200002024-06-26 3:20PM EDT220.003.900.000.000.00-21012.50%
AMD241115C002300002024-06-26 3:48PM EDT230.003.100.000.000.00-33012.50%
AMD241115C002400002024-06-26 11:20AM EDT240.002.460.000.000.00-8012.50%
AMD241115C002500002024-06-26 3:17PM EDT250.001.850.000.000.00-61012.50%
AMD241115C002600002024-06-26 1:44PM EDT260.001.510.000.000.00-3012.50%
AMD241115C002700002024-06-26 3:59PM EDT270.001.200.000.000.00-8012.50%
AMD241115C002800002024-06-26 11:19AM EDT280.000.970.000.000.00-2025.00%
AMD241115C002900002024-06-25 12:57PM EDT290.000.880.000.000.00-9025.00%
AMD241115C003000002024-06-26 3:17PM EDT300.000.640.000.000.00-221025.00%
AMD241115C003100002024-06-21 9:35AM EDT310.000.880.000.000.00-1025.00%
AMD241115C003200002024-06-21 9:43AM EDT320.000.680.000.000.00-4025.00%
AMD241115C003300002024-06-26 10:10AM EDT330.000.410.000.000.00-2025.00%
AMD241115C003400002024-06-21 9:31AM EDT340.000.510.000.000.00-5025.00%
AMD241115C003500002024-06-26 1:16PM EDT350.000.270.000.000.00-2025.00%
AMD241115C003600002024-06-21 9:43AM EDT360.000.340.000.000.00-1025.00%
AMD241115C003700002024-06-26 1:16PM EDT370.000.200.000.000.00-1025.00%
AMD241115C003800002024-06-25 10:38AM EDT380.000.210.000.000.00-1025.00%
AMD241115C003900002024-06-26 12:50PM EDT390.000.150.000.000.00-133025.00%
Opções de vendapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMD241115P000850002024-06-26 3:53PM EDT85.000.350.000.000.00-21025.00%
AMD241115P000900002024-06-26 12:31PM EDT90.000.500.000.000.00-15025.00%
AMD241115P000950002024-06-26 3:54PM EDT95.000.650.000.000.00-6012.50%
AMD241115P001000002024-06-24 2:36PM EDT100.000.850.000.000.00-2012.50%
AMD241115P001050002024-06-26 10:25AM EDT105.001.170.000.000.00-8012.50%
AMD241115P001100002024-06-26 12:39PM EDT110.001.750.000.000.00-10012.50%
AMD241115P001150002024-06-26 3:59PM EDT115.002.280.000.000.00-11012.50%
AMD241115P001200002024-06-26 2:45PM EDT120.003.150.000.000.00-10012.50%
AMD241115P001250002024-06-26 2:00PM EDT125.004.100.000.000.00-206.25%
AMD241115P001300002024-06-26 3:54PM EDT130.005.220.000.000.00-2606.25%
AMD241115P001350002024-06-26 10:24AM EDT135.006.300.000.000.00-506.25%
AMD241115P001400002024-06-26 3:40PM EDT140.008.450.000.000.00-4503.13%
AMD241115P001450002024-06-26 2:51PM EDT145.0010.650.000.000.00-22003.13%
AMD241115P001500002024-06-26 3:04PM EDT150.0013.030.000.000.00-7001.56%
AMD241115P001550002024-06-26 9:51AM EDT155.0014.200.000.000.00-100.78%
AMD241115P001600002024-06-26 3:16PM EDT160.0018.240.000.000.00-3100.00%
AMD241115P001650002024-06-26 12:13PM EDT165.0020.850.000.000.00-7000.00%
AMD241115P001700002024-06-26 3:46PM EDT170.0023.850.000.000.00-3000.00%
AMD241115P001750002024-06-25 2:11PM EDT175.0025.890.000.000.00-700.00%
AMD241115P001800002024-06-25 10:24AM EDT180.0030.510.000.000.00-100.00%
AMD241115P001850002024-06-26 2:53PM EDT185.0034.700.000.000.00-100.00%
AMD241115P001900002024-05-29 3:22PM EDT190.0033.400.000.000.00-200.00%
AMD241115P001950002024-06-24 9:40AM EDT195.0040.990.000.000.00-300.00%
AMD241115P002000002024-06-24 9:50AM EDT200.0045.720.000.000.00-100.00%
AMD241115P002100002024-06-11 3:30PM EDT210.0054.050.000.000.00-700.00%
AMD241115P002200002024-06-24 2:12PM EDT220.0061.700.000.000.00-100.00%
AMD241115P002300002024-06-17 12:12PM EDT230.0074.000.000.000.00-700.00%
AMD241115P002400002024-06-17 12:11PM EDT240.0084.000.000.000.00-500.00%
AMD241115P002500002024-06-05 9:53AM EDT250.0085.300.000.000.00-500.00%
AMD241115P002600002024-05-23 10:05AM EDT260.0092.7497.0099.100.00-200.00%
AMD241115P002700002024-05-17 3:15PM EDT270.00106.05110.00110.750.00-400.00%
AMD241115P002800002024-05-28 2:29PM EDT280.00107.890.000.000.00-600.00%
AMD241115P003100002024-03-08 11:35AM EDT310.0096.50138.45140.700.00-200.00%
AMD241115P003200002024-03-05 11:56AM EDT320.00121.20145.05146.700.00--00.00%
AMD241115P003400002024-03-04 10:32AM EDT340.00135.86158.15160.300.00-100.00%