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
66.129,49 +811,46 (+1,24%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241115C00085000 | 2024-06-05 1:36PM EDT | 85.00 | 82.53 | 76.80 | 77.60 | 0.00 | - | 1 | 5 | 75.01% |
| AMD241115C00090000 | 2024-06-10 3:45PM EDT | 90.00 | 73.25 | 72.05 | 72.80 | 0.00 | - | 1 | 8 | 71.02% |
| AMD241115C00095000 | 2024-04-19 12:33PM EDT | 95.00 | 59.16 | 72.45 | 73.45 | 0.00 | - | 6 | 13 | 95.30% |
| AMD241115C00100000 | 2024-06-10 9:53AM EDT | 100.00 | 64.05 | 62.75 | 63.45 | 0.00 | - | 5 | 66 | 64.50% |
| AMD241115C00105000 | 2024-05-15 10:39AM EDT | 105.00 | 58.12 | 58.15 | 58.85 | 0.00 | - | 4 | 27 | 61.46% |
| AMD241115C00110000 | 2024-06-12 12:33PM EDT | 110.00 | 55.46 | 53.75 | 54.35 | 0.00 | - | 10 | 127 | 59.02% |
| AMD241115C00115000 | 2024-06-12 1:06PM EDT | 115.00 | 51.00 | 49.60 | 50.05 | 0.00 | - | 1 | 28 | 57.31% |
| AMD241115C00120000 | 2024-06-14 12:29PM EDT | 120.00 | 44.39 | 45.45 | 45.85 | -2.46 | -5.25% | 1 | 103 | 55.45% |
| AMD241115C00125000 | 2024-06-13 9:55AM EDT | 125.00 | 40.83 | 41.50 | 42.05 | 0.00 | - | 6 | 76 | 54.32% |
| AMD241115C00130000 | 2024-06-14 10:08AM EDT | 130.00 | 38.57 | 37.75 | 38.30 | +2.02 | +5.53% | 12 | 340 | 53.14% |
| AMD241115C00135000 | 2024-06-13 12:24PM EDT | 135.00 | 33.80 | 34.25 | 34.80 | 0.00 | - | 3 | 164 | 52.29% |
| AMD241115C00140000 | 2024-06-14 2:57PM EDT | 140.00 | 31.00 | 31.00 | 31.45 | +0.35 | +1.14% | 2 | 131 | 51.53% |
| AMD241115C00145000 | 2024-06-14 3:30PM EDT | 145.00 | 27.60 | 27.90 | 28.35 | -0.96 | -3.36% | 13 | 172 | 50.84% |
| AMD241115C00150000 | 2024-06-14 11:52AM EDT | 150.00 | 24.58 | 25.15 | 25.35 | -0.92 | -3.61% | 22 | 1,040 | 50.25% |
| AMD241115C00155000 | 2024-06-14 2:15PM EDT | 155.00 | 22.30 | 22.55 | 22.75 | -0.75 | -3.25% | 115 | 394 | 50.14% |
| AMD241115C00160000 | 2024-06-14 3:10PM EDT | 160.00 | 20.05 | 20.15 | 20.35 | -0.25 | -1.23% | 112 | 631 | 49.79% |
| AMD241115C00165000 | 2024-06-14 11:43AM EDT | 165.00 | 17.45 | 17.95 | 18.20 | -1.35 | -7.18% | 2 | 864 | 49.60% |
| AMD241115C00170000 | 2024-06-14 3:05PM EDT | 170.00 | 16.00 | 16.00 | 16.15 | -0.29 | -1.78% | 1,414 | 862 | 49.22% |
| AMD241115C00175000 | 2024-06-14 2:49PM EDT | 175.00 | 14.05 | 14.20 | 14.35 | -0.40 | -2.77% | 141 | 1,214 | 49.02% |
| AMD241115C00180000 | 2024-06-14 3:49PM EDT | 180.00 | 12.43 | 12.55 | 12.70 | -0.52 | -4.02% | 157 | 1,297 | 48.79% |
| AMD241115C00185000 | 2024-06-14 3:37PM EDT | 185.00 | 10.99 | 11.10 | 11.25 | -0.76 | -6.47% | 2 | 725 | 48.67% |
| AMD241115C00190000 | 2024-06-14 1:58PM EDT | 190.00 | 9.80 | 9.80 | 9.95 | -0.27 | -2.68% | 20 | 1,379 | 48.58% |
| AMD241115C00195000 | 2024-06-14 9:45AM EDT | 195.00 | 8.95 | 8.65 | 8.80 | -0.08 | -0.89% | 1 | 840 | 48.53% |
| AMD241115C00200000 | 2024-06-14 3:47PM EDT | 200.00 | 7.54 | 7.60 | 7.75 | -0.41 | -5.16% | 2,987 | 2,591 | 48.42% |
| AMD241115C00210000 | 2024-06-14 1:43PM EDT | 210.00 | 5.90 | 5.90 | 6.05 | -0.15 | -2.48% | 75 | 818 | 48.44% |
| AMD241115C00220000 | 2024-06-14 3:17PM EDT | 220.00 | 4.53 | 4.55 | 4.70 | -0.23 | -4.83% | 43 | 869 | 48.45% |
| AMD241115C00230000 | 2024-06-14 2:19PM EDT | 230.00 | 3.55 | 3.55 | 3.65 | +0.08 | +2.31% | 50 | 885 | 48.50% |
| AMD241115C00240000 | 2024-06-14 11:27AM EDT | 240.00 | 2.85 | 2.77 | 2.85 | 0.00 | - | 4 | 2,179 | 48.65% |
| AMD241115C00250000 | 2024-06-14 12:31PM EDT | 250.00 | 2.15 | 2.17 | 2.23 | -0.15 | -6.52% | 23 | 772 | 48.82% |
| AMD241115C00260000 | 2024-06-13 10:59AM EDT | 260.00 | 1.70 | 1.72 | 1.77 | +0.05 | +3.03% | 1 | 250 | 49.13% |
| AMD241115C00270000 | 2024-06-14 3:43PM EDT | 270.00 | 1.37 | 1.36 | 1.41 | -0.05 | -3.52% | 4 | 2,503 | 49.46% |
| AMD241115C00280000 | 2024-06-14 1:00PM EDT | 280.00 | 1.11 | 1.09 | 1.13 | -0.07 | -5.93% | 3 | 184 | 49.79% |
| AMD241115C00290000 | 2024-06-13 10:26AM EDT | 290.00 | 0.89 | 0.87 | 0.92 | 0.00 | - | 3 | 253 | 50.22% |
| AMD241115C00300000 | 2024-06-14 9:32AM EDT | 300.00 | 0.72 | 0.70 | 0.75 | 0.00 | - | 50 | 1,400 | 50.34% |
| AMD241115C00310000 | 2024-06-13 12:26PM EDT | 310.00 | 0.62 | 0.57 | 0.62 | 0.00 | - | 8 | 197 | 50.76% |
| AMD241115C00320000 | 2024-06-14 10:28AM EDT | 320.00 | 0.49 | 0.47 | 0.51 | -0.42 | -46.15% | 21 | 577 | 51.15% |
| AMD241115C00330000 | 2024-06-14 3:03PM EDT | 330.00 | 0.42 | 0.39 | 0.43 | -0.67 | -61.47% | 1 | 242 | 51.61% |
| AMD241115C00340000 | 2024-06-13 12:07PM EDT | 340.00 | 0.36 | 0.32 | 0.36 | 0.00 | - | 79 | 588 | 52.00% |
| AMD241115C00350000 | 2024-06-14 3:45PM EDT | 350.00 | 0.29 | 0.27 | 0.30 | -0.04 | -12.12% | 13 | 215 | 52.39% |
| AMD241115C00360000 | 2024-06-14 12:18PM EDT | 360.00 | 0.27 | 0.23 | 0.27 | +0.01 | +3.85% | 1 | 307 | 53.03% |
| AMD241115C00370000 | 2024-06-14 2:00PM EDT | 370.00 | 0.22 | 0.19 | 0.23 | 0.00 | - | 10 | 459 | 53.37% |
| AMD241115C00380000 | 2024-06-13 2:01PM EDT | 380.00 | 0.20 | 0.16 | 0.21 | 0.00 | - | 1 | 49 | 53.96% |
| AMD241115C00390000 | 2024-06-14 11:26AM EDT | 390.00 | 0.17 | 0.14 | 0.18 | 0.00 | - | 6 | 776 | 54.39% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241115P00085000 | 2024-06-14 3:15PM EDT | 85.00 | 0.40 | 0.38 | 0.41 | 0.00 | - | 1 | 377 | 50.49% |
| AMD241115P00090000 | 2024-06-14 1:14PM EDT | 90.00 | 0.53 | 0.50 | 0.55 | +0.02 | +3.92% | 5 | 279 | 49.19% |
| AMD241115P00095000 | 2024-06-07 3:54PM EDT | 95.00 | 0.63 | 0.67 | 0.72 | 0.00 | - | 6 | 414 | 47.51% |
| AMD241115P00100000 | 2024-06-14 1:14PM EDT | 100.00 | 0.95 | 0.90 | 0.95 | -0.10 | -9.52% | 5 | 1,137 | 46.07% |
| AMD241115P00105000 | 2024-06-14 3:15PM EDT | 105.00 | 1.28 | 1.25 | 1.28 | +0.06 | +4.92% | 1 | 838 | 45.01% |
| AMD241115P00110000 | 2024-06-14 11:47AM EDT | 110.00 | 1.82 | 1.68 | 1.73 | +0.18 | +10.98% | 75 | 1,171 | 44.20% |
| AMD241115P00115000 | 2024-06-14 11:25AM EDT | 115.00 | 2.34 | 2.26 | 2.32 | +0.09 | +4.00% | 1,300 | 1,848 | 43.56% |
| AMD241115P00120000 | 2024-06-13 1:22PM EDT | 120.00 | 3.00 | 3.00 | 3.10 | 0.00 | - | 102 | 3,118 | 43.14% |
| AMD241115P00125000 | 2024-06-14 10:03AM EDT | 125.00 | 3.78 | 3.95 | 4.05 | -0.35 | -8.47% | 1 | 1,235 | 42.73% |
| AMD241115P00130000 | 2024-06-13 2:31PM EDT | 130.00 | 5.03 | 5.10 | 5.20 | 0.00 | - | 6 | 2,163 | 42.35% |
| AMD241115P00135000 | 2024-06-14 3:41PM EDT | 135.00 | 6.60 | 6.45 | 6.60 | +0.25 | +3.94% | 68 | 1,339 | 42.11% |
| AMD241115P00140000 | 2024-06-14 2:56PM EDT | 140.00 | 8.15 | 8.05 | 8.20 | +0.15 | +1.87% | 36 | 2,250 | 41.80% |
| AMD241115P00145000 | 2024-06-14 3:22PM EDT | 145.00 | 10.14 | 9.90 | 10.05 | +0.49 | +5.08% | 25 | 2,802 | 41.55% |
| AMD241115P00150000 | 2024-06-14 1:34PM EDT | 150.00 | 12.26 | 12.00 | 12.15 | -0.15 | -1.21% | 60 | 1,807 | 41.32% |
| AMD241115P00155000 | 2024-06-14 12:35PM EDT | 155.00 | 15.00 | 14.35 | 14.50 | -0.30 | -1.96% | 95 | 698 | 41.13% |
| AMD241115P00160000 | 2024-06-14 2:20PM EDT | 160.00 | 17.15 | 16.85 | 17.15 | +0.37 | +2.20% | 99 | 3,220 | 41.10% |
| AMD241115P00165000 | 2024-06-14 2:21PM EDT | 165.00 | 20.05 | 19.60 | 19.85 | +0.30 | +1.52% | 29 | 956 | 40.62% |
| AMD241115P00170000 | 2024-06-14 2:36PM EDT | 170.00 | 23.05 | 22.50 | 22.90 | +0.30 | +1.32% | 48 | 2,966 | 40.46% |
| AMD241115P00175000 | 2024-06-12 9:57AM EDT | 175.00 | 25.59 | 25.65 | 26.10 | 0.00 | - | 1,008 | 8,644 | 40.15% |
| AMD241115P00180000 | 2024-06-10 3:05PM EDT | 180.00 | 29.10 | 28.90 | 29.60 | 0.00 | - | 13 | 752 | 40.10% |
| AMD241115P00185000 | 2024-06-07 10:42AM EDT | 185.00 | 28.60 | 32.45 | 33.15 | 0.00 | - | 15 | 1,328 | 39.70% |
| AMD241115P00190000 | 2024-05-29 3:22PM EDT | 190.00 | 33.40 | 36.15 | 36.80 | 0.00 | - | 2 | 283 | 39.08% |
| AMD241115P00195000 | 2024-05-23 9:48AM EDT | 195.00 | 33.30 | 40.00 | 40.80 | 0.00 | - | 6 | 249 | 38.98% |
| AMD241115P00200000 | 2024-06-14 10:25AM EDT | 200.00 | 44.60 | 44.05 | 44.80 | +0.80 | +1.83% | 2 | 201 | 38.45% |
| AMD241115P00210000 | 2024-06-11 3:30PM EDT | 210.00 | 54.05 | 52.45 | 53.20 | 0.00 | - | 7 | 221 | 37.28% |
| AMD241115P00220000 | 2024-06-07 2:15PM EDT | 220.00 | 56.60 | 61.35 | 62.05 | 0.00 | - | 1 | 269 | 35.94% |
| AMD241115P00230000 | 2024-06-14 3:01PM EDT | 230.00 | 70.77 | 70.65 | 71.35 | -2.28 | -3.12% | 5 | 50 | 34.97% |
| AMD241115P00240000 | 2024-06-14 3:01PM EDT | 240.00 | 80.29 | 80.20 | 80.95 | -11.78 | -12.79% | 5 | 0 | 34.47% |
| AMD241115P00250000 | 2024-06-05 9:53AM EDT | 250.00 | 85.30 | 90.00 | 90.75 | 0.00 | - | 5 | 1 | 34.69% |
| AMD241115P00260000 | 2024-05-23 10:05AM EDT | 260.00 | 92.74 | 100.00 | 100.70 | 0.00 | - | 2 | 0 | 36.38% |
| AMD241115P00270000 | 2024-05-17 3:15PM EDT | 270.00 | 106.05 | 110.00 | 110.75 | 0.00 | - | 4 | 0 | 39.45% |
| AMD241115P00280000 | 2024-05-28 2:29PM EDT | 280.00 | 107.89 | 120.00 | 120.75 | 0.00 | - | 6 | 0 | 41.65% |
| AMD241115P00310000 | 2024-03-08 11:35AM EDT | 310.00 | 96.50 | 138.45 | 140.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115P00320000 | 2024-03-05 11:56AM EDT | 320.00 | 121.20 | 145.05 | 146.70 | 0.00 | - | - | 0 | 0.00% |
| AMD241115P00340000 | 2024-03-04 10:32AM EDT | 340.00 | 135.86 | 158.15 | 160.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.