Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.647,62 +788,29 (+1,18%)
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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241220C00005000 | 2024-05-17 1:11PM EDT | 5.00 | 160.36 | 160.35 | 164.70 | 0.00 | - | 10 | 12 | 267.19% |
| AMD241220C00025000 | 2024-02-23 12:51PM EDT | 25.00 | 151.68 | 154.20 | 157.95 | 0.00 | - | 1 | 5 | 345.75% |
| AMD241220C00030000 | 2024-01-22 2:07PM EDT | 30.00 | 139.02 | 134.25 | 136.85 | 0.00 | - | - | 1 | 0.00% |
| AMD241220C00045000 | 2024-05-31 3:27PM EDT | 45.00 | 120.85 | 121.65 | 125.95 | -45.30 | -27.26% | 6 | 4 | 114.84% |
| AMD241220C00050000 | 2024-04-16 2:55PM EDT | 50.00 | 115.95 | 115.75 | 116.90 | 0.00 | - | 1 | 6 | 0.00% |
| AMD241220C00055000 | 2024-02-20 2:30PM EDT | 55.00 | 111.85 | 125.05 | 128.30 | 0.00 | - | 1 | 2 | 191.49% |
| AMD241220C00060000 | 2024-05-16 11:01AM EDT | 60.00 | 107.50 | 107.20 | 111.50 | 0.00 | - | 2 | 10 | 96.92% |
| AMD241220C00065000 | 2024-04-17 11:56AM EDT | 65.00 | 97.44 | 101.55 | 102.30 | 0.00 | - | 1 | 12 | 62.94% |
| AMD241220C00070000 | 2024-05-16 12:10PM EDT | 70.00 | 99.16 | 97.60 | 101.95 | 0.00 | - | 1 | 9 | 87.33% |
| AMD241220C00075000 | 2024-05-23 2:19PM EDT | 75.00 | 86.90 | 92.85 | 97.15 | 0.00 | - | 1 | 4 | 82.97% |
| AMD241220C00080000 | 2024-05-23 10:58AM EDT | 80.00 | 83.75 | 88.10 | 92.45 | 0.00 | - | 1 | 18 | 79.10% |
| AMD241220C00085000 | 2024-05-30 11:33AM EDT | 85.00 | 83.95 | 83.35 | 87.70 | 0.00 | - | 2 | 36 | 75.17% |
| AMD241220C00090000 | 2024-05-29 1:03PM EDT | 90.00 | 79.55 | 78.70 | 83.00 | 0.00 | - | 1 | 35 | 71.77% |
| AMD241220C00095000 | 2024-05-31 10:36AM EDT | 95.00 | 72.29 | 74.10 | 77.75 | -7.51 | -9.41% | 1 | 57 | 67.10% |
| AMD241220C00100000 | 2024-05-31 10:03AM EDT | 100.00 | 72.04 | 69.50 | 73.85 | +0.04 | +0.06% | 2 | 150 | 65.84% |
| AMD241220C00105000 | 2024-05-23 10:43AM EDT | 105.00 | 62.10 | 66.75 | 67.70 | 0.00 | - | 1 | 57 | 63.40% |
| AMD241220C00110000 | 2024-05-31 12:22PM EDT | 110.00 | 56.50 | 62.50 | 63.20 | -4.70 | -7.68% | 1 | 80 | 61.13% |
| AMD241220C00115000 | 2024-05-30 10:28AM EDT | 115.00 | 57.14 | 58.35 | 59.05 | 0.00 | - | 2 | 30 | 59.52% |
| AMD241220C00120000 | 2024-05-30 12:14PM EDT | 120.00 | 54.25 | 52.45 | 54.80 | 0.00 | - | 2 | 440 | 54.60% |
| AMD241220C00125000 | 2024-05-29 10:58AM EDT | 125.00 | 49.40 | 50.35 | 50.95 | 0.00 | - | 1 | 188 | 56.36% |
| AMD241220C00130000 | 2024-05-31 11:54AM EDT | 130.00 | 42.10 | 46.45 | 47.15 | -4.57 | -9.79% | 2 | 201 | 54.91% |
| AMD241220C00135000 | 2024-05-30 3:30PM EDT | 135.00 | 43.25 | 42.95 | 43.65 | 0.00 | - | 2 | 128 | 54.13% |
| AMD241220C00140000 | 2024-05-30 3:36PM EDT | 140.00 | 39.25 | 39.50 | 40.20 | 0.00 | - | 61 | 281 | 53.14% |
| AMD241220C00145000 | 2024-05-31 1:23PM EDT | 145.00 | 33.40 | 36.45 | 37.00 | -3.00 | -8.24% | 3 | 2,655 | 52.60% |
| AMD241220C00150000 | 2024-05-31 12:12PM EDT | 150.00 | 29.50 | 33.50 | 34.15 | -3.65 | -11.01% | 42 | 1,375 | 52.23% |
| AMD241220C00155000 | 2024-05-31 3:56PM EDT | 155.00 | 30.85 | 30.60 | 31.30 | +0.79 | +2.63% | 9 | 2,687 | 51.58% |
| AMD241220C00160000 | 2024-05-31 3:52PM EDT | 160.00 | 27.44 | 28.25 | 28.80 | -0.36 | -1.29% | 70 | 1,009 | 51.57% |
| AMD241220C00165000 | 2024-05-31 3:30PM EDT | 165.00 | 23.95 | 25.65 | 26.05 | -1.05 | -4.20% | 109 | 951 | 50.70% |
| AMD241220C00170000 | 2024-05-31 3:56PM EDT | 170.00 | 23.53 | 23.40 | 24.00 | +0.61 | +2.66% | 114 | 1,509 | 50.61% |
| AMD241220C00175000 | 2024-05-31 3:06PM EDT | 175.00 | 21.00 | 21.30 | 21.65 | +0.40 | +1.94% | 9 | 1,522 | 50.07% |
| AMD241220C00180000 | 2024-05-31 3:56PM EDT | 180.00 | 19.58 | 19.50 | 19.70 | +0.61 | +3.22% | 162 | 2,070 | 50.15% |
| AMD241220C00185000 | 2024-05-31 3:40PM EDT | 185.00 | 16.60 | 17.80 | 17.90 | -1.85 | -10.03% | 73 | 1,093 | 49.90% |
| AMD241220C00190000 | 2024-05-31 3:21PM EDT | 190.00 | 14.85 | 16.20 | 16.60 | -1.90 | -11.34% | 14 | 2,586 | 50.40% |
| AMD241220C00195000 | 2024-05-31 3:33PM EDT | 195.00 | 13.65 | 14.65 | 14.95 | -1.55 | -10.20% | 54 | 645 | 49.94% |
| AMD241220C00200000 | 2024-05-31 3:10PM EDT | 200.00 | 13.28 | 13.30 | 13.40 | +0.17 | +1.30% | 138 | 3,455 | 49.43% |
| AMD241220C00210000 | 2024-05-31 3:36PM EDT | 210.00 | 10.10 | 10.85 | 11.20 | -0.99 | -8.93% | 316 | 1,110 | 49.63% |
| AMD241220C00220000 | 2024-05-31 3:40PM EDT | 220.00 | 8.30 | 8.95 | 9.20 | -0.85 | -9.29% | 19 | 1,553 | 49.46% |
| AMD241220C00230000 | 2024-05-31 3:53PM EDT | 230.00 | 7.15 | 7.30 | 7.50 | -0.35 | -4.67% | 12 | 877 | 49.21% |
| AMD241220C00240000 | 2024-05-31 12:50PM EDT | 240.00 | 5.45 | 5.95 | 6.20 | -0.75 | -12.10% | 8 | 434 | 49.28% |
| AMD241220C00250000 | 2024-05-31 2:57PM EDT | 250.00 | 4.60 | 4.85 | 5.00 | -0.60 | -11.54% | 97 | 2,712 | 48.97% |
| AMD241220C00260000 | 2024-05-31 11:10AM EDT | 260.00 | 3.57 | 4.00 | 4.20 | -1.28 | -26.39% | 1 | 708 | 49.30% |
| AMD241220C00270000 | 2024-05-31 12:19PM EDT | 270.00 | 2.87 | 3.30 | 3.40 | -0.48 | -14.33% | 22 | 1,047 | 49.10% |
| AMD241220C00280000 | 2024-05-31 2:25PM EDT | 280.00 | 2.40 | 2.74 | 2.81 | -0.33 | -12.09% | 2 | 952 | 49.19% |
| AMD241220C00290000 | 2024-05-31 11:38AM EDT | 290.00 | 1.98 | 2.25 | 2.36 | -0.29 | -12.78% | 12 | 683 | 49.45% |
| AMD241220C00300000 | 2024-05-31 12:02PM EDT | 300.00 | 1.74 | 1.88 | 1.94 | -0.21 | -10.77% | 29 | 661 | 49.45% |
| AMD241220C00310000 | 2024-05-30 1:06PM EDT | 310.00 | 1.72 | 1.58 | 1.68 | 0.00 | - | 5 | 737 | 49.96% |
| AMD241220C00320000 | 2024-05-31 3:19PM EDT | 320.00 | 1.30 | 1.34 | 1.40 | -0.15 | -10.34% | 93 | 766 | 50.06% |
| AMD241220C00330000 | 2024-05-31 10:52AM EDT | 330.00 | 1.05 | 1.12 | 1.20 | -0.13 | -11.02% | 3 | 564 | 50.09% |
| AMD241220C00340000 | 2024-05-31 11:53AM EDT | 340.00 | 0.88 | 0.94 | 1.03 | -0.19 | -17.76% | 1 | 228 | 50.32% |
| AMD241220C00350000 | 2024-05-28 12:46PM EDT | 350.00 | 1.16 | 0.81 | 0.88 | 0.00 | - | 7 | 470 | 50.61% |
| AMD241220C00360000 | 2024-05-31 12:46PM EDT | 360.00 | 0.61 | 0.70 | 0.77 | -0.12 | -16.44% | 2 | 2,059 | 50.98% |
| AMD241220C00370000 | 2024-05-31 2:11PM EDT | 370.00 | 0.55 | 0.59 | 0.68 | -0.25 | -31.25% | 10 | 167 | 51.25% |
| AMD241220C00380000 | 2024-05-31 2:10PM EDT | 380.00 | 0.49 | 0.51 | 0.59 | -0.04 | -7.55% | 11 | 329 | 51.51% |
| AMD241220C00390000 | 2024-05-31 3:53PM EDT | 390.00 | 0.48 | 0.44 | 0.52 | -0.06 | -11.11% | 32 | 817 | 51.81% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241220P00005000 | 2024-04-26 3:23PM EDT | 5.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 101 | 165.63% |
| AMD241220P00010000 | 2024-03-28 12:48PM EDT | 10.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 100 | 101 | 147.27% |
| AMD241220P00015000 | 2024-05-14 1:35PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 17 | 113.28% |
| AMD241220P00020000 | 2024-05-14 1:35PM EDT | 20.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 15 | 18 | 101.17% |
| AMD241220P00025000 | 2024-05-15 2:11PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 62 | 89.06% |
| AMD241220P00030000 | 2024-05-29 12:24PM EDT | 30.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 47 | 82.81% |
| AMD241220P00035000 | 2024-05-15 10:55AM EDT | 35.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 56 | 76.56% |
| AMD241220P00040000 | 2024-05-29 12:24PM EDT | 40.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 5 | 141 | 68.36% |
| AMD241220P00045000 | 2024-05-31 3:52PM EDT | 45.00 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 262 | 361 | 66.02% |
| AMD241220P00050000 | 2024-05-31 1:58PM EDT | 50.00 | 0.09 | 0.06 | 0.11 | +0.01 | +12.50% | 10 | 221 | 64.55% |
| AMD241220P00055000 | 2024-05-31 1:59PM EDT | 55.00 | 0.12 | 0.08 | 0.14 | 0.00 | - | 12 | 32 | 61.52% |
| AMD241220P00060000 | 2024-05-24 1:21PM EDT | 60.00 | 0.16 | 0.12 | 0.18 | 0.00 | - | 10 | 506 | 59.18% |
| AMD241220P00065000 | 2024-05-31 2:00PM EDT | 65.00 | 0.21 | 0.17 | 0.24 | +0.02 | +10.53% | 10 | 168 | 57.13% |
| AMD241220P00070000 | 2024-05-31 2:02PM EDT | 70.00 | 0.28 | 0.23 | 0.30 | +0.01 | +3.70% | 2 | 319 | 54.88% |
| AMD241220P00075000 | 2024-05-31 2:03PM EDT | 75.00 | 0.37 | 0.32 | 0.38 | +0.11 | +42.31% | 20 | 119 | 53.08% |
| AMD241220P00080000 | 2024-05-31 2:06PM EDT | 80.00 | 0.49 | 0.41 | 0.49 | +0.05 | +11.36% | 20 | 373 | 51.22% |
| AMD241220P00085000 | 2024-05-30 2:19PM EDT | 85.00 | 0.56 | 0.54 | 0.62 | 0.00 | - | 1 | 320 | 50.15% |
| AMD241220P00090000 | 2024-05-30 12:23PM EDT | 90.00 | 0.73 | 0.71 | 0.80 | 0.00 | - | 20 | 531 | 48.66% |
| AMD241220P00095000 | 2024-05-31 10:06AM EDT | 95.00 | 1.21 | 0.93 | 1.02 | +0.18 | +17.48% | 5 | 385 | 47.24% |
| AMD241220P00100000 | 2024-05-31 3:52PM EDT | 100.00 | 1.31 | 1.21 | 1.33 | +0.08 | +6.50% | 147 | 2,301 | 46.20% |
| AMD241220P00105000 | 2024-05-31 1:51PM EDT | 105.00 | 1.71 | 1.39 | 1.70 | +0.13 | +8.23% | 3 | 326 | 45.13% |
| AMD241220P00110000 | 2024-05-30 12:26PM EDT | 110.00 | 2.16 | 2.07 | 2.20 | 0.00 | - | 10 | 2,653 | 44.37% |
| AMD241220P00115000 | 2024-05-31 10:36AM EDT | 115.00 | 3.24 | 2.71 | 2.82 | +0.49 | +17.82% | 2 | 831 | 43.71% |
| AMD241220P00120000 | 2024-05-31 3:50PM EDT | 120.00 | 3.70 | 3.45 | 3.60 | +0.13 | +3.64% | 30 | 2,546 | 43.21% |
| AMD241220P00125000 | 2024-05-31 11:23AM EDT | 125.00 | 4.55 | 4.45 | 4.55 | +0.10 | +2.25% | 120 | 2,117 | 42.82% |
| AMD241220P00130000 | 2024-05-31 12:44PM EDT | 130.00 | 6.60 | 5.50 | 5.70 | +0.94 | +16.61% | 8 | 1,786 | 42.55% |
| AMD241220P00135000 | 2024-05-31 1:12PM EDT | 135.00 | 7.00 | 6.80 | 7.00 | +0.15 | +2.19% | 5 | 1,124 | 42.20% |
| AMD241220P00140000 | 2024-05-31 11:27AM EDT | 140.00 | 9.85 | 8.30 | 8.50 | +1.25 | +14.53% | 17 | 2,004 | 41.90% |
| AMD241220P00145000 | 2024-05-31 3:55PM EDT | 145.00 | 10.19 | 10.00 | 10.20 | +0.35 | +3.56% | 13 | 2,276 | 41.61% |
| AMD241220P00150000 | 2024-05-31 3:52PM EDT | 150.00 | 12.40 | 11.90 | 12.10 | +0.39 | +3.25% | 52 | 2,004 | 41.34% |
| AMD241220P00155000 | 2024-05-31 3:55PM EDT | 155.00 | 14.13 | 13.65 | 14.25 | -0.50 | -3.42% | 212 | 1,605 | 41.18% |
| AMD241220P00160000 | 2024-05-31 3:52PM EDT | 160.00 | 16.94 | 16.20 | 16.70 | +0.83 | +5.15% | 84 | 1,844 | 41.22% |
| AMD241220P00165000 | 2024-05-31 3:55PM EDT | 165.00 | 18.96 | 18.65 | 19.05 | -0.57 | -2.92% | 204 | 1,245 | 40.64% |
| AMD241220P00170000 | 2024-05-31 3:40PM EDT | 170.00 | 22.80 | 21.50 | 21.85 | +1.70 | +8.06% | 86 | 1,527 | 40.60% |
| AMD241220P00175000 | 2024-05-31 3:40PM EDT | 175.00 | 25.70 | 24.30 | 24.90 | +1.65 | +6.86% | 107 | 439 | 40.67% |
| AMD241220P00180000 | 2024-05-31 12:12PM EDT | 180.00 | 31.00 | 27.35 | 27.90 | +3.85 | +14.18% | 3 | 1,155 | 40.28% |
| AMD241220P00185000 | 2024-05-29 11:17AM EDT | 185.00 | 33.70 | 30.55 | 31.15 | +2.55 | +8.19% | 52 | 670 | 40.05% |
| AMD241220P00190000 | 2024-05-30 12:43PM EDT | 190.00 | 34.05 | 33.75 | 34.40 | 0.00 | - | 48 | 550 | 39.48% |
| AMD241220P00195000 | 2024-05-30 9:44AM EDT | 195.00 | 38.35 | 36.65 | 38.35 | 0.00 | - | 8 | 318 | 40.06% |
| AMD241220P00200000 | 2024-05-28 11:36AM EDT | 200.00 | 37.72 | 40.15 | 42.85 | 0.00 | - | 25 | 623 | 41.59% |
| AMD241220P00210000 | 2024-05-28 1:49PM EDT | 210.00 | 44.50 | 47.65 | 50.20 | 0.00 | - | 3 | 217 | 40.20% |
| AMD241220P00220000 | 2024-05-30 10:09AM EDT | 220.00 | 57.73 | 55.35 | 59.00 | 0.00 | - | 1 | 190 | 41.28% |
| AMD241220P00230000 | 2024-05-28 11:17AM EDT | 230.00 | 61.90 | 63.60 | 67.55 | 0.00 | - | 1 | 121 | 40.85% |
| AMD241220P00240000 | 2024-05-16 2:45PM EDT | 240.00 | 77.05 | 72.55 | 76.50 | 0.00 | - | 2 | 22 | 40.73% |
| AMD241220P00250000 | 2024-05-22 10:46AM EDT | 250.00 | 82.36 | 81.80 | 85.75 | 0.00 | - | 20 | 20 | 40.88% |
| AMD241220P00270000 | 2024-05-23 3:27PM EDT | 270.00 | 110.88 | 100.85 | 105.20 | 0.00 | - | 1 | 1 | 43.67% |
| AMD241220P00280000 | 2024-03-06 11:59AM EDT | 280.00 | 80.65 | 109.40 | 110.70 | 0.00 | - | 7 | 33 | 0.00% |
| AMD241220P00290000 | 2024-01-29 3:40PM EDT | 290.00 | 115.73 | 113.70 | 114.25 | 0.00 | - | 2 | 195 | 0.00% |
| AMD241220P00300000 | 2024-03-20 1:09PM EDT | 300.00 | 125.19 | 151.05 | 155.30 | 0.00 | - | 4 | 0 | 100.79% |
| AMD241220P00310000 | 2024-04-22 1:55PM EDT | 310.00 | 160.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241220P00320000 | 2024-03-07 10:59AM EDT | 320.00 | 114.45 | 148.15 | 151.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220P00330000 | 2024-03-04 1:09PM EDT | 330.00 | 124.85 | 148.15 | 150.30 | 0.00 | - | 33 | 0 | 0.00% |
| AMD241220P00340000 | 2024-03-08 1:37PM EDT | 340.00 | 134.85 | 168.30 | 171.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD241220P00350000 | 2024-03-08 12:02PM EDT | 350.00 | 135.45 | 178.15 | 181.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD241220P00360000 | 2024-03-08 12:00PM EDT | 360.00 | 144.30 | 188.55 | 190.60 | 0.00 | - | 68 | 0 | 0.00% |
| AMD241220P00390000 | 2024-03-21 10:11AM EDT | 390.00 | 208.40 | 241.10 | 245.65 | 0.00 | - | - | 0 | 121.35% |
© 2024 Yahoo. Todos os direitos reservados.