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
67.604,69 +836,71 (+1,25%)
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 junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250620C00025000 | 2024-04-12 10:13AM EDT | 25.00 | 141.00 | 127.50 | 130.20 | 0.00 | - | 2 | 8 | 0.00% |
| AMD250620C00030000 | 2024-05-01 12:16PM EDT | 30.00 | 115.60 | 136.50 | 141.50 | 0.00 | - | 25 | 29 | 111.26% |
| AMD250620C00040000 | 2024-05-21 12:26PM EDT | 40.00 | 127.99 | 127.50 | 132.00 | 0.00 | - | 1 | 8 | 99.88% |
| AMD250620C00045000 | 2024-05-08 1:43PM EDT | 45.00 | 111.28 | 122.50 | 127.50 | 0.00 | - | 1 | 22 | 93.95% |
| AMD250620C00050000 | 2024-05-31 2:51PM EDT | 50.00 | 116.11 | 118.00 | 123.00 | -2.89 | -2.43% | 2 | 851 | 90.38% |
| AMD250620C00055000 | 2024-05-30 2:34PM EDT | 55.00 | 116.52 | 113.50 | 118.00 | 0.00 | - | 1 | 7 | 85.35% |
| AMD250620C00060000 | 2024-04-01 3:49PM EDT | 60.00 | 128.15 | 86.85 | 90.55 | 0.00 | - | 3 | 34 | 0.00% |
| AMD250620C00065000 | 2024-05-22 3:00PM EDT | 65.00 | 104.20 | 104.00 | 109.00 | 0.00 | - | 5 | 56 | 77.72% |
| AMD250620C00070000 | 2024-05-29 3:05PM EDT | 70.00 | 101.00 | 99.50 | 104.50 | 0.00 | - | 7 | 62 | 74.76% |
| AMD250620C00075000 | 2024-05-08 3:56PM EDT | 75.00 | 85.25 | 95.00 | 100.00 | 0.00 | - | 1 | 142 | 71.85% |
| AMD250620C00080000 | 2024-05-24 10:27AM EDT | 80.00 | 91.87 | 90.50 | 95.50 | 0.00 | - | 2 | 197 | 68.99% |
| AMD250620C00085000 | 2024-05-31 11:49AM EDT | 85.00 | 84.50 | 86.50 | 91.00 | -1.50 | -1.74% | 1 | 59 | 67.06% |
| AMD250620C00090000 | 2024-05-28 10:49AM EDT | 90.00 | 89.16 | 82.55 | 86.50 | 0.00 | - | 1 | 121 | 65.12% |
| AMD250620C00095000 | 2024-05-28 3:24PM EDT | 95.00 | 85.04 | 79.80 | 82.35 | 0.00 | - | 1 | 329 | 65.39% |
| AMD250620C00100000 | 2024-05-30 3:57PM EDT | 100.00 | 72.96 | 75.75 | 78.25 | -3.16 | -4.15% | 3 | 929 | 63.56% |
| AMD250620C00105000 | 2024-05-29 12:07PM EDT | 105.00 | 71.62 | 71.80 | 73.30 | 0.00 | - | 4 | 456 | 60.69% |
| AMD250620C00110000 | 2024-05-31 3:49PM EDT | 110.00 | 67.06 | 68.05 | 69.55 | +1.41 | +2.15% | 6 | 351 | 59.54% |
| AMD250620C00115000 | 2024-05-31 12:37PM EDT | 115.00 | 59.40 | 64.40 | 65.85 | -2.95 | -4.73% | 1 | 604 | 58.40% |
| AMD250620C00120000 | 2024-05-31 3:03PM EDT | 120.00 | 57.50 | 60.85 | 62.05 | -5.47 | -8.69% | 4 | 788 | 57.11% |
| AMD250620C00125000 | 2024-05-31 1:01PM EDT | 125.00 | 53.50 | 57.40 | 59.20 | -2.50 | -4.46% | 21 | 747 | 56.74% |
| AMD250620C00130000 | 2024-05-30 10:27AM EDT | 130.00 | 56.00 | 54.15 | 55.80 | +2.35 | +4.38% | 1 | 409 | 55.82% |
| AMD250620C00135000 | 2024-05-31 11:36AM EDT | 135.00 | 47.42 | 51.05 | 52.65 | -2.27 | -4.57% | 3 | 1,030 | 55.10% |
| AMD250620C00140000 | 2024-05-30 2:20PM EDT | 140.00 | 49.00 | 48.00 | 49.55 | 0.00 | - | 6 | 2,387 | 54.30% |
| AMD250620C00145000 | 2024-05-30 12:04PM EDT | 145.00 | 42.00 | 44.80 | 46.15 | -3.56 | -7.81% | 1 | 918 | 52.97% |
| AMD250620C00150000 | 2024-05-31 3:55PM EDT | 150.00 | 43.00 | 41.55 | 44.05 | -0.14 | -0.32% | 30 | 4,842 | 52.54% |
| AMD250620C00155000 | 2024-05-31 1:40PM EDT | 155.00 | 39.51 | 40.35 | 41.75 | -1.09 | -2.68% | 4 | 561 | 53.41% |
| AMD250620C00160000 | 2024-05-31 3:54PM EDT | 160.00 | 37.75 | 37.15 | 38.70 | +0.45 | +1.21% | 29 | 2,214 | 51.92% |
| AMD250620C00165000 | 2024-05-31 3:58PM EDT | 165.00 | 35.83 | 35.45 | 36.40 | -0.19 | -0.53% | 17 | 1,585 | 52.03% |
| AMD250620C00170000 | 2024-05-31 3:54PM EDT | 170.00 | 33.75 | 33.40 | 34.70 | +0.21 | +0.63% | 117 | 4,769 | 52.16% |
| AMD250620C00175000 | 2024-05-31 3:55PM EDT | 175.00 | 31.55 | 31.15 | 32.40 | -0.63 | -1.96% | 12 | 1,235 | 51.53% |
| AMD250620C00180000 | 2024-05-31 3:57PM EDT | 180.00 | 29.94 | 29.35 | 30.35 | +0.94 | +3.24% | 24 | 5,173 | 51.29% |
| AMD250620C00185000 | 2024-05-31 3:59PM EDT | 185.00 | 28.10 | 27.45 | 28.85 | -0.05 | -0.18% | 35 | 669 | 51.23% |
| AMD250620C00190000 | 2024-05-31 3:45PM EDT | 190.00 | 26.35 | 25.65 | 27.05 | +0.75 | +2.93% | 41 | 2,500 | 50.90% |
| AMD250620C00195000 | 2024-05-29 12:53PM EDT | 195.00 | 24.75 | 23.70 | 25.40 | +0.33 | +1.35% | 9 | 437 | 50.43% |
| AMD250620C00200000 | 2024-05-31 3:45PM EDT | 200.00 | 22.41 | 23.10 | 23.65 | -0.71 | -3.07% | 24 | 5,867 | 50.76% |
| AMD250620C00210000 | 2024-05-31 3:57PM EDT | 210.00 | 20.50 | 20.30 | 20.90 | -0.20 | -0.97% | 41 | 2,029 | 50.45% |
| AMD250620C00220000 | 2024-05-31 12:16PM EDT | 220.00 | 15.80 | 17.90 | 18.50 | -2.20 | -12.22% | 4 | 2,031 | 50.26% |
| AMD250620C00230000 | 2024-05-31 1:37PM EDT | 230.00 | 14.55 | 13.50 | 16.35 | -1.20 | -7.62% | 4 | 1,156 | 50.52% |
| AMD250620C00240000 | 2024-05-30 1:33PM EDT | 240.00 | 12.65 | 14.00 | 14.50 | -2.00 | -13.65% | 2 | 1,939 | 50.02% |
| AMD250620C00250000 | 2024-05-31 11:36AM EDT | 250.00 | 11.13 | 12.35 | 12.85 | -1.17 | -9.51% | 11 | 3,005 | 50.32% |
| AMD250620C00260000 | 2024-05-31 9:51AM EDT | 260.00 | 9.80 | 10.85 | 11.35 | -1.40 | -12.50% | 13 | 2,485 | 50.15% |
| AMD250620C00270000 | 2024-05-31 3:49PM EDT | 270.00 | 9.50 | 9.45 | 10.10 | -0.40 | -4.04% | 27 | 1,756 | 50.13% |
| AMD250620C00280000 | 2024-05-30 9:33AM EDT | 280.00 | 8.60 | 8.35 | 8.90 | 0.00 | - | 1 | 985 | 49.94% |
| AMD250620C00290000 | 2024-05-30 3:15PM EDT | 290.00 | 7.90 | 7.50 | 7.95 | 0.00 | - | 51 | 582 | 49.98% |
| AMD250620C00300000 | 2024-05-31 1:47PM EDT | 300.00 | 6.40 | 6.70 | 7.05 | -0.70 | -9.86% | 21 | 2,604 | 49.89% |
| AMD250620C00310000 | 2024-05-31 10:27AM EDT | 310.00 | 5.80 | 5.95 | 6.30 | -0.20 | -3.33% | 1 | 380 | 49.92% |
| AMD250620C00320000 | 2024-05-29 1:42PM EDT | 320.00 | 5.36 | 4.40 | 5.60 | 0.00 | - | 2 | 496 | 49.85% |
| AMD250620C00330000 | 2024-05-31 3:33PM EDT | 330.00 | 4.54 | 4.80 | 5.10 | -0.06 | -1.30% | 65 | 492 | 50.11% |
| AMD250620C00340000 | 2024-05-31 3:56PM EDT | 340.00 | 4.35 | 4.10 | 4.65 | +0.20 | +4.82% | 2 | 505 | 50.34% |
| AMD250620C00350000 | 2024-05-31 12:20PM EDT | 350.00 | 4.05 | 3.85 | 4.10 | -0.10 | -2.41% | 28 | 819 | 50.15% |
| AMD250620C00360000 | 2024-05-31 3:23PM EDT | 360.00 | 3.30 | 1.70 | 3.70 | 0.00 | - | 2 | 1,768 | 50.23% |
| AMD250620C00370000 | 2024-05-31 10:03AM EDT | 370.00 | 3.25 | 3.15 | 3.35 | +0.12 | +3.83% | 4 | 69 | 50.32% |
| AMD250620C00380000 | 2024-05-28 1:20PM EDT | 380.00 | 3.85 | 2.85 | 3.05 | 0.00 | - | 3 | 183 | 50.11% |
| AMD250620C00390000 | 2024-05-31 3:01PM EDT | 390.00 | 2.40 | 2.58 | 2.75 | -0.35 | -12.73% | 13 | 1,309 | 50.17% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250620P00025000 | 2024-05-24 1:25PM EDT | 25.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 5 | 77 | 69.92% |
| AMD250620P00030000 | 2024-05-10 2:26PM EDT | 30.00 | 0.07 | 0.00 | 0.46 | 0.00 | - | 10 | 135 | 74.90% |
| AMD250620P00035000 | 2024-05-14 1:35PM EDT | 35.00 | 0.13 | 0.10 | 0.16 | 0.00 | - | 6 | 38 | 63.38% |
| AMD250620P00040000 | 2024-05-21 12:28PM EDT | 40.00 | 0.20 | 0.00 | 0.24 | 0.00 | - | 1 | 112 | 57.52% |
| AMD250620P00045000 | 2024-05-20 9:31AM EDT | 45.00 | 0.23 | 0.00 | 0.83 | 0.00 | - | 4 | 95 | 62.74% |
| AMD250620P00050000 | 2024-05-31 2:53PM EDT | 50.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 1 | 1,846 | 55.18% |
| AMD250620P00055000 | 2024-05-20 3:52PM EDT | 55.00 | 0.40 | 0.05 | 0.85 | 0.00 | - | 60 | 464 | 54.30% |
| AMD250620P00060000 | 2024-05-24 12:56PM EDT | 60.00 | 0.58 | 0.10 | 1.06 | 0.00 | - | 3 | 413 | 52.44% |
| AMD250620P00065000 | 2024-05-23 9:45AM EDT | 65.00 | 0.72 | 0.45 | 1.03 | 0.00 | - | 2 | 2,318 | 50.78% |
| AMD250620P00070000 | 2024-05-30 12:19PM EDT | 70.00 | 0.85 | 0.73 | 1.01 | 0.00 | - | 2 | 1,543 | 50.00% |
| AMD250620P00075000 | 2024-05-31 3:50PM EDT | 75.00 | 1.15 | 0.95 | 1.27 | +0.05 | +4.55% | 303 | 3,957 | 48.68% |
| AMD250620P00080000 | 2024-05-31 1:24PM EDT | 80.00 | 1.52 | 1.23 | 1.54 | +0.17 | +12.59% | 6 | 505 | 47.17% |
| AMD250620P00085000 | 2024-05-30 12:03PM EDT | 85.00 | 1.80 | 1.57 | 1.92 | 0.00 | - | 2 | 1,760 | 46.12% |
| AMD250620P00090000 | 2024-05-30 1:58PM EDT | 90.00 | 2.20 | 2.07 | 2.36 | 0.00 | - | 4 | 3,523 | 45.09% |
| AMD250620P00095000 | 2024-05-30 3:43PM EDT | 95.00 | 2.80 | 2.63 | 2.97 | 0.00 | - | 1 | 1,183 | 44.54% |
| AMD250620P00100000 | 2024-05-31 2:15PM EDT | 100.00 | 3.86 | 3.30 | 3.65 | +0.41 | +11.88% | 10 | 7,633 | 43.88% |
| AMD250620P00105000 | 2024-05-28 2:59PM EDT | 105.00 | 3.92 | 4.10 | 4.40 | 0.00 | - | 33 | 2,868 | 43.13% |
| AMD250620P00110000 | 2024-05-30 11:42AM EDT | 110.00 | 5.32 | 4.95 | 5.35 | 0.00 | - | 5 | 8,334 | 42.70% |
| AMD250620P00115000 | 2024-05-30 10:02AM EDT | 115.00 | 6.50 | 5.95 | 6.45 | 0.00 | - | 4 | 2,728 | 42.33% |
| AMD250620P00120000 | 2024-05-31 11:54AM EDT | 120.00 | 8.37 | 7.20 | 7.65 | +0.92 | +12.35% | 5 | 2,749 | 41.89% |
| AMD250620P00125000 | 2024-05-31 10:35AM EDT | 125.00 | 9.50 | 8.70 | 9.05 | +0.82 | +9.45% | 21 | 4,822 | 41.60% |
| AMD250620P00130000 | 2024-05-31 11:00AM EDT | 130.00 | 11.75 | 10.15 | 10.70 | +1.40 | +13.53% | 8 | 6,532 | 41.51% |
| AMD250620P00135000 | 2024-05-31 10:35AM EDT | 135.00 | 12.24 | 11.80 | 12.35 | +0.08 | +0.66% | 13 | 1,597 | 41.13% |
| AMD250620P00140000 | 2024-05-31 3:44PM EDT | 140.00 | 14.14 | 13.70 | 14.45 | +0.39 | +2.84% | 102 | 2,675 | 41.28% |
| AMD250620P00145000 | 2024-05-31 12:43PM EDT | 145.00 | 17.50 | 15.55 | 16.25 | +1.90 | +12.18% | 1 | 1,810 | 40.64% |
| AMD250620P00150000 | 2024-05-31 3:59PM EDT | 150.00 | 18.20 | 17.90 | 18.40 | +0.05 | +0.28% | 12 | 5,999 | 40.35% |
| AMD250620P00155000 | 2024-05-30 10:03AM EDT | 155.00 | 20.40 | 20.20 | 20.70 | -0.50 | -2.39% | 5 | 872 | 40.07% |
| AMD250620P00160000 | 2024-05-31 3:34PM EDT | 160.00 | 23.90 | 22.40 | 23.15 | +0.93 | +4.05% | 167 | 2,273 | 39.80% |
| AMD250620P00165000 | 2024-05-30 12:38PM EDT | 165.00 | 25.15 | 24.95 | 25.75 | 0.00 | - | 17 | 4,938 | 39.54% |
| AMD250620P00170000 | 2024-05-31 10:08AM EDT | 170.00 | 30.32 | 27.75 | 28.50 | +4.12 | +15.73% | 11 | 5,528 | 39.29% |
| AMD250620P00175000 | 2024-05-29 1:21PM EDT | 175.00 | 31.23 | 30.45 | 31.35 | 0.00 | - | 2 | 790 | 38.98% |
| AMD250620P00180000 | 2024-05-31 2:26PM EDT | 180.00 | 36.22 | 32.50 | 34.35 | +1.82 | +5.29% | 2 | 703 | 38.71% |
| AMD250620P00185000 | 2024-05-31 2:10PM EDT | 185.00 | 39.50 | 35.70 | 37.55 | +1.75 | +4.64% | 1 | 437 | 38.53% |
| AMD250620P00190000 | 2024-05-31 2:40PM EDT | 190.00 | 42.60 | 38.85 | 40.95 | +5.45 | +14.67% | 3 | 1,655 | 38.47% |
| AMD250620P00195000 | 2024-05-29 3:16PM EDT | 195.00 | 44.15 | 42.20 | 45.05 | 0.00 | - | 2 | 350 | 39.28% |
| AMD250620P00200000 | 2024-05-30 10:02AM EDT | 200.00 | 47.90 | 45.15 | 47.60 | 0.00 | - | 10 | 518 | 37.60% |
| AMD250620P00210000 | 2024-05-31 1:07PM EDT | 210.00 | 57.40 | 52.20 | 56.15 | +2.20 | +3.99% | 54 | 313 | 39.01% |
| AMD250620P00220000 | 2024-05-29 9:56AM EDT | 220.00 | 62.95 | 59.80 | 62.65 | 0.00 | - | 1 | 533 | 36.55% |
| AMD250620P00230000 | 2024-05-02 10:06AM EDT | 230.00 | 90.03 | 67.75 | 71.40 | 0.00 | - | 1 | 61 | 37.24% |
| AMD250620P00240000 | 2024-04-19 11:57AM EDT | 240.00 | 93.67 | 78.45 | 80.85 | 0.00 | - | 1 | 62 | 38.85% |
| AMD250620P00250000 | 2024-05-08 11:24AM EDT | 250.00 | 97.95 | 84.60 | 88.20 | 0.00 | - | 77 | 119 | 35.83% |
| AMD250620P00270000 | 2024-04-24 9:48AM EDT | 270.00 | 114.65 | 104.05 | 106.65 | 0.00 | - | 1 | 0 | 36.15% |
| AMD250620P00280000 | 2024-02-02 12:33PM EDT | 280.00 | 106.79 | 88.05 | 90.60 | 0.00 | - | 15 | 32 | 0.00% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 300.00 | 121.30 | 145.10 | 149.20 | 0.00 | - | 1 | 0 | 63.27% |
| AMD250620P00310000 | 2024-01-29 3:02PM EDT | 310.00 | 135.89 | 133.95 | 136.30 | 0.00 | - | - | 1 | 0.00% |
| AMD250620P00330000 | 2024-03-21 9:59AM EDT | 330.00 | 148.65 | 181.00 | 186.00 | 0.00 | - | 15 | 0 | 79.23% |
| AMD250620P00340000 | 2024-02-05 4:55PM EDT | 340.00 | 165.48 | 133.60 | 136.05 | 0.00 | - | - | 0 | 0.00% |
| AMD250620P00350000 | 2024-03-22 9:30AM EDT | 350.00 | 172.64 | 201.00 | 206.00 | 0.00 | - | 4 | 0 | 82.51% |
| AMD250620P00360000 | 2024-03-15 10:46AM EDT | 360.00 | 169.25 | 194.70 | 198.35 | 0.00 | - | 2 | 0 | 54.76% |
| AMD250620P00370000 | 2024-03-22 9:32AM EDT | 370.00 | 191.42 | 221.00 | 226.00 | 0.00 | - | 2 | 0 | 85.54% |
| AMD250620P00380000 | 2024-03-21 10:30AM EDT | 380.00 | 200.72 | 231.00 | 236.00 | 0.00 | - | - | 0 | 86.97% |
| AMD250620P00390000 | 2024-03-20 9:30AM EDT | 390.00 | 208.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.