Mercado abrirá em 5 h 26 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
80,83 -0,07 (-0,09%) OURO
2.312,70 -0,50 (-0,02%) Bitcoin USD
60.815,26 -719,95 (-1,17%)
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 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 | 2024-06-24 9:41AM EDT | 85.00 | 76.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241115C00090000 | 2024-06-17 3:35PM EDT | 90.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115C00095000 | 2024-06-20 3:41PM EDT | 95.00 | 70.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241115C00100000 | 2024-06-26 12:24PM EDT | 100.00 | 60.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115C00105000 | 2024-06-20 9:54AM EDT | 105.00 | 60.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241115C00110000 | 2024-06-20 10:07AM EDT | 110.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD241115C00115000 | 2024-06-24 12:51PM EDT | 115.00 | 52.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115C00120000 | 2024-06-24 2:39PM EDT | 120.00 | 46.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115C00125000 | 2024-06-21 1:01PM EDT | 125.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMD241115C00130000 | 2024-06-26 9:42AM EDT | 130.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMD241115C00135000 | 2024-06-25 1:35PM EDT | 135.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD241115C00140000 | 2024-06-26 11:23AM EDT | 140.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115C00145000 | 2024-06-26 3:30PM EDT | 145.00 | 25.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD241115C00150000 | 2024-06-26 3:14PM EDT | 150.00 | 22.49 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMD241115C00155000 | 2024-06-26 3:56PM EDT | 155.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 0.00% |
| AMD241115C00160000 | 2024-06-26 3:55PM EDT | 160.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.78% |
| AMD241115C00165000 | 2024-06-26 2:50PM EDT | 165.00 | 16.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| AMD241115C00170000 | 2024-06-26 3:59PM EDT | 170.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| AMD241115C00175000 | 2024-06-26 3:41PM EDT | 175.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMD241115C00180000 | 2024-06-26 1:32PM EDT | 180.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| AMD241115C00185000 | 2024-06-26 2:45PM EDT | 185.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMD241115C00190000 | 2024-06-26 3:53PM EDT | 190.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AMD241115C00195000 | 2024-06-26 2:59PM EDT | 195.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD241115C00200000 | 2024-06-26 3:13PM EDT | 200.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| AMD241115C00210000 | 2024-06-26 3:44PM EDT | 210.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| AMD241115C00220000 | 2024-06-26 3:20PM EDT | 220.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMD241115C00230000 | 2024-06-26 3:48PM EDT | 230.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AMD241115C00240000 | 2024-06-26 11:20AM EDT | 240.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMD241115C00250000 | 2024-06-26 3:17PM EDT | 250.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| AMD241115C00260000 | 2024-06-26 1:44PM EDT | 260.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD241115C00270000 | 2024-06-26 3:59PM EDT | 270.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMD241115C00280000 | 2024-06-26 11:19AM EDT | 280.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD241115C00290000 | 2024-06-25 12:57PM EDT | 290.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMD241115C00300000 | 2024-06-26 3:17PM EDT | 300.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 25.00% |
| AMD241115C00310000 | 2024-06-21 9:35AM EDT | 310.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD241115C00320000 | 2024-06-21 9:43AM EDT | 320.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMD241115C00330000 | 2024-06-26 10:10AM EDT | 330.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD241115C00340000 | 2024-06-21 9:31AM EDT | 340.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD241115C00350000 | 2024-06-26 1:16PM EDT | 350.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD241115C00360000 | 2024-06-21 9:43AM EDT | 360.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD241115C00370000 | 2024-06-26 1:16PM EDT | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD241115C00380000 | 2024-06-25 10:38AM EDT | 380.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD241115C00390000 | 2024-06-26 12:50PM EDT | 390.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
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 | 2024-06-26 3:53PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMD241115P00090000 | 2024-06-26 12:31PM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMD241115P00095000 | 2024-06-26 3:54PM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMD241115P00100000 | 2024-06-24 2:36PM EDT | 100.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD241115P00105000 | 2024-06-26 10:25AM EDT | 105.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMD241115P00110000 | 2024-06-26 12:39PM EDT | 110.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMD241115P00115000 | 2024-06-26 3:59PM EDT | 115.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMD241115P00120000 | 2024-06-26 2:45PM EDT | 120.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMD241115P00125000 | 2024-06-26 2:00PM EDT | 125.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD241115P00130000 | 2024-06-26 3:54PM EDT | 130.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMD241115P00135000 | 2024-06-26 10:24AM EDT | 135.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD241115P00140000 | 2024-06-26 3:40PM EDT | 140.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| AMD241115P00145000 | 2024-06-26 2:51PM EDT | 145.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 3.13% |
| AMD241115P00150000 | 2024-06-26 3:04PM EDT | 150.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| AMD241115P00155000 | 2024-06-26 9:51AM EDT | 155.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMD241115P00160000 | 2024-06-26 3:16PM EDT | 160.00 | 18.24 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMD241115P00165000 | 2024-06-26 12:13PM EDT | 165.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AMD241115P00170000 | 2024-06-26 3:46PM EDT | 170.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMD241115P00175000 | 2024-06-25 2:11PM EDT | 175.00 | 25.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD241115P00180000 | 2024-06-25 10:24AM EDT | 180.00 | 30.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115P00185000 | 2024-06-26 2:53PM EDT | 185.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115P00190000 | 2024-05-29 3:22PM EDT | 190.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115P00195000 | 2024-06-24 9:40AM EDT | 195.00 | 40.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241115P00200000 | 2024-06-24 9:50AM EDT | 200.00 | 45.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115P00210000 | 2024-06-11 3:30PM EDT | 210.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD241115P00220000 | 2024-06-24 2:12PM EDT | 220.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115P00230000 | 2024-06-17 12:12PM EDT | 230.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD241115P00240000 | 2024-06-17 12:11PM EDT | 240.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241115P00250000 | 2024-06-05 9:53AM EDT | 250.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241115P00260000 | 2024-05-23 10:05AM EDT | 260.00 | 92.74 | 97.00 | 99.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115P00270000 | 2024-05-17 3:15PM EDT | 270.00 | 106.05 | 110.00 | 110.75 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241115P00280000 | 2024-05-28 2:29PM EDT | 280.00 | 107.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| 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.