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
66.215,75 +611,95 (+0,93%)
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 agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250815C00050000 | 2024-06-03 3:16PM EDT | 50.00 | 116.28 | 111.35 | 114.70 | 0.00 | - | 1 | 8 | 82.56% |
| AMD250815C00055000 | 2024-05-31 1:33PM EDT | 55.00 | 112.20 | 106.70 | 110.45 | 0.00 | - | 1 | 4 | 79.64% |
| AMD250815C00060000 | 2024-06-11 10:40AM EDT | 60.00 | 103.44 | 102.20 | 105.85 | 0.00 | - | 1 | 3 | 76.21% |
| AMD250815C00065000 | 2024-06-12 11:30AM EDT | 65.00 | 101.70 | 97.75 | 101.25 | 0.00 | - | 1 | 2 | 73.02% |
| AMD250815C00070000 | 2024-06-07 12:59PM EDT | 70.00 | 103.91 | 93.15 | 96.60 | 0.00 | - | 9 | 10 | 69.49% |
| AMD250815C00075000 | 2024-05-01 9:46AM EDT | 75.00 | 82.92 | 96.00 | 101.00 | 0.00 | - | - | 1 | 94.47% |
| AMD250815C00080000 | 2024-05-14 11:04AM EDT | 80.00 | 79.50 | 85.45 | 87.80 | 0.00 | - | 13 | 32 | 66.43% |
| AMD250815C00085000 | 2024-05-24 10:15AM EDT | 85.00 | 88.00 | 81.20 | 82.75 | 0.00 | - | 1 | 114 | 62.97% |
| AMD250815C00090000 | 2024-06-04 12:18PM EDT | 90.00 | 79.00 | 77.25 | 79.25 | 0.00 | - | 1 | 24 | 62.40% |
| AMD250815C00095000 | 2024-06-10 9:49AM EDT | 95.00 | 75.00 | 73.60 | 75.20 | 0.00 | - | 5 | 26 | 61.21% |
| AMD250815C00100000 | 2024-06-10 9:32AM EDT | 100.00 | 73.18 | 69.35 | 71.65 | 0.00 | - | 1 | 27 | 59.71% |
| AMD250815C00105000 | 2024-06-11 10:06AM EDT | 105.00 | 65.80 | 66.00 | 68.10 | 0.00 | - | 1 | 72 | 59.15% |
| AMD250815C00110000 | 2024-06-13 3:36PM EDT | 110.00 | 63.65 | 62.15 | 64.45 | 0.00 | - | 8 | 13 | 57.70% |
| AMD250815C00115000 | 2024-06-10 11:14AM EDT | 115.00 | 63.50 | 58.70 | 60.60 | 0.00 | - | 5 | 17 | 56.34% |
| AMD250815C00120000 | 2024-06-13 9:39AM EDT | 120.00 | 56.90 | 55.70 | 57.05 | 0.00 | - | 1 | 124 | 55.59% |
| AMD250815C00125000 | 2024-06-06 3:57PM EDT | 125.00 | 59.91 | 52.20 | 53.85 | 0.00 | - | 1 | 14 | 54.52% |
| AMD250815C00130000 | 2024-06-10 12:10PM EDT | 130.00 | 49.03 | 49.55 | 50.65 | -3.47 | -6.61% | 8 | 48 | 54.07% |
| AMD250815C00135000 | 2024-06-04 11:41AM EDT | 135.00 | 48.85 | 46.70 | 48.00 | 0.00 | - | 1 | 25 | 53.73% |
| AMD250815C00140000 | 2024-06-12 3:44PM EDT | 140.00 | 44.32 | 43.75 | 44.95 | -0.04 | -0.09% | 2 | 33 | 52.79% |
| AMD250815C00145000 | 2024-05-17 10:58AM EDT | 145.00 | 48.86 | 41.55 | 42.75 | 0.00 | - | 1 | 14 | 52.99% |
| AMD250815C00150000 | 2024-06-14 9:52AM EDT | 150.00 | 41.56 | 39.20 | 40.20 | +1.81 | +4.55% | 2 | 243 | 52.61% |
| AMD250815C00155000 | 2024-06-10 1:41PM EDT | 155.00 | 36.85 | 36.90 | 37.85 | -1.25 | -3.28% | 1 | 47 | 52.26% |
| AMD250815C00160000 | 2024-06-13 12:24PM EDT | 160.00 | 34.65 | 34.75 | 35.80 | 0.00 | - | 6 | 322 | 52.09% |
| AMD250815C00165000 | 2024-06-14 9:51AM EDT | 165.00 | 34.00 | 32.70 | 33.30 | +0.55 | +1.64% | 1 | 375 | 51.51% |
| AMD250815C00170000 | 2024-06-14 12:52PM EDT | 170.00 | 30.74 | 30.40 | 31.20 | +0.24 | +0.79% | 2 | 197 | 50.91% |
| AMD250815C00175000 | 2024-06-13 3:14PM EDT | 175.00 | 29.70 | 28.70 | 29.30 | 0.00 | - | 4 | 962 | 50.75% |
| AMD250815C00180000 | 2024-06-14 1:02PM EDT | 180.00 | 27.15 | 27.15 | 28.20 | -0.90 | -3.21% | 18 | 418 | 51.15% |
| AMD250815C00185000 | 2024-06-14 2:28PM EDT | 185.00 | 25.50 | 25.45 | 26.00 | -0.20 | -0.78% | 2 | 111 | 50.51% |
| AMD250815C00190000 | 2024-06-14 2:10PM EDT | 190.00 | 24.07 | 23.95 | 24.45 | +0.07 | +0.29% | 2 | 721 | 50.37% |
| AMD250815C00195000 | 2024-06-14 3:07PM EDT | 195.00 | 22.70 | 22.50 | 23.05 | -0.55 | -2.37% | 1 | 122 | 50.25% |
| AMD250815C00200000 | 2024-06-13 2:44PM EDT | 200.00 | 21.84 | 21.10 | 21.55 | 0.00 | - | 6 | 341 | 50.31% |
| AMD250815C00210000 | 2024-06-14 10:14AM EDT | 210.00 | 19.30 | 18.65 | 19.05 | +0.25 | +1.31% | 5 | 306 | 50.05% |
| AMD250815C00220000 | 2024-06-14 3:48PM EDT | 220.00 | 16.54 | 16.40 | 17.05 | -0.55 | -3.22% | 1 | 275 | 50.14% |
| AMD250815C00230000 | 2024-06-12 3:49PM EDT | 230.00 | 15.05 | 14.45 | 15.05 | 0.00 | - | 81 | 276 | 49.88% |
| AMD250815C00240000 | 2024-06-14 11:20AM EDT | 240.00 | 13.15 | 12.75 | 13.10 | -0.25 | -1.87% | 16 | 196 | 49.34% |
| AMD250815C00250000 | 2024-06-14 9:33AM EDT | 250.00 | 11.15 | 11.30 | 11.70 | -0.55 | -4.70% | 2 | 188 | 49.38% |
| AMD250815C00260000 | 2024-06-13 10:23AM EDT | 260.00 | 10.30 | 10.05 | 10.60 | 0.00 | - | 1 | 294 | 49.67% |
| AMD250815C00270000 | 2024-06-11 11:43AM EDT | 270.00 | 9.30 | 8.90 | 9.25 | 0.00 | - | 41 | 409 | 49.26% |
| AMD250815C00280000 | 2024-06-14 12:20PM EDT | 280.00 | 8.05 | 7.80 | 8.25 | -0.60 | -6.94% | 28 | 166 | 49.24% |
| AMD250815C00290000 | 2024-06-14 10:46AM EDT | 290.00 | 7.35 | 7.10 | 7.55 | -0.20 | -2.65% | 11 | 188 | 49.61% |
| AMD250815C00300000 | 2024-06-13 10:53AM EDT | 300.00 | 6.30 | 6.30 | 6.65 | 0.00 | - | 2 | 420 | 49.37% |
| AMD250815C00310000 | 2024-06-12 2:32PM EDT | 310.00 | 6.00 | 5.65 | 5.95 | 0.00 | - | 2 | 227 | 49.36% |
| AMD250815C00370000 | 2024-06-14 1:56PM EDT | 370.00 | 3.20 | 2.99 | 3.30 | -0.05 | -1.54% | 1 | 61 | 49.96% |
| AMD250815C00380000 | 2024-05-16 11:10AM EDT | 380.00 | 4.05 | 2.72 | 3.00 | 0.00 | - | 7 | 116 | 50.04% |
| AMD250815C00390000 | 2024-06-14 10:45AM EDT | 390.00 | 2.61 | 2.47 | 2.81 | -0.16 | -5.78% | 6 | 1,020 | 50.41% |
Opções de vendapara15 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250815P00050000 | 2024-06-14 1:14PM EDT | 50.00 | 0.34 | 0.25 | 0.50 | -0.12 | -26.09% | 62 | 126 | 52.59% |
| AMD250815P00055000 | 2024-06-14 2:07PM EDT | 55.00 | 0.45 | 0.32 | 0.64 | -0.17 | -27.42% | 24 | 114 | 50.49% |
| AMD250815P00060000 | 2024-06-14 2:13PM EDT | 60.00 | 0.60 | 0.51 | 0.71 | -0.44 | -42.31% | 46 | 37 | 49.90% |
| AMD250815P00065000 | 2024-06-12 3:02PM EDT | 65.00 | 0.79 | 0.69 | 0.99 | 0.00 | - | 47 | 61 | 49.17% |
| AMD250815P00070000 | 2024-05-14 12:42PM EDT | 70.00 | 1.48 | 0.84 | 1.42 | 0.00 | - | 100 | 124 | 49.10% |
| AMD250815P00075000 | 2024-06-10 9:30AM EDT | 75.00 | 1.28 | 1.23 | 1.55 | 0.00 | - | 1 | 171 | 46.38% |
| AMD250815P00080000 | 2024-06-14 2:34PM EDT | 80.00 | 1.78 | 1.63 | 1.80 | +0.07 | +4.09% | 10 | 157 | 44.47% |
| AMD250815P00085000 | 2024-05-23 9:55AM EDT | 85.00 | 2.10 | 2.17 | 2.40 | 0.00 | - | 2 | 99 | 44.25% |
| AMD250815P00090000 | 2024-06-13 3:42PM EDT | 90.00 | 2.90 | 2.76 | 2.97 | 0.00 | - | 1 | 226 | 43.41% |
| AMD250815P00095000 | 2024-06-10 9:46AM EDT | 95.00 | 3.80 | 3.50 | 3.75 | 0.00 | - | 1 | 538 | 43.04% |
| AMD250815P00100000 | 2024-06-10 2:22PM EDT | 100.00 | 4.56 | 4.40 | 4.70 | 0.00 | - | 4 | 186 | 42.82% |
| AMD250815P00105000 | 2024-06-13 10:56AM EDT | 105.00 | 5.89 | 5.40 | 5.75 | 0.00 | - | 7 | 153 | 42.48% |
| AMD250815P00110000 | 2024-06-14 1:02PM EDT | 110.00 | 6.85 | 6.40 | 6.95 | +0.15 | +2.24% | 55 | 302 | 42.18% |
| AMD250815P00115000 | 2024-06-13 12:52PM EDT | 115.00 | 8.05 | 7.85 | 8.30 | 0.00 | - | 25 | 166 | 41.90% |
| AMD250815P00120000 | 2024-06-13 3:56PM EDT | 120.00 | 9.40 | 9.30 | 9.75 | 0.00 | - | 181 | 452 | 41.52% |
| AMD250815P00125000 | 2024-06-13 2:06PM EDT | 125.00 | 11.00 | 10.90 | 11.40 | 0.00 | - | 2 | 994 | 41.25% |
| AMD250815P00130000 | 2024-06-10 11:40AM EDT | 130.00 | 12.45 | 12.60 | 13.15 | 0.00 | - | 3 | 285 | 40.89% |
| AMD250815P00135000 | 2024-06-13 12:40PM EDT | 135.00 | 14.90 | 14.65 | 15.10 | 0.00 | - | 3 | 523 | 40.62% |
| AMD250815P00140000 | 2024-06-12 1:30PM EDT | 140.00 | 16.75 | 16.60 | 17.20 | 0.00 | - | 2 | 111 | 40.36% |
| AMD250815P00145000 | 2024-06-13 10:25AM EDT | 145.00 | 19.45 | 18.80 | 19.45 | 0.00 | - | 8 | 175 | 40.09% |
| AMD250815P00150000 | 2024-06-14 2:44PM EDT | 150.00 | 21.68 | 21.20 | 21.80 | +0.63 | +2.99% | 2 | 161 | 39.75% |
| AMD250815P00155000 | 2024-06-14 1:52PM EDT | 155.00 | 23.99 | 23.75 | 24.35 | +0.39 | +1.65% | 2 | 693 | 39.50% |
| AMD250815P00160000 | 2024-06-14 2:44PM EDT | 160.00 | 26.83 | 26.35 | 26.95 | +0.33 | +1.25% | 2 | 3,253 | 39.12% |
| AMD250815P00165000 | 2024-06-14 9:52AM EDT | 165.00 | 28.98 | 29.05 | 29.75 | +0.59 | +2.08% | 1 | 285 | 38.83% |
| AMD250815P00170000 | 2024-06-06 2:50PM EDT | 170.00 | 29.30 | 32.05 | 32.70 | 0.00 | - | 1 | 229 | 38.56% |
| AMD250815P00175000 | 2024-06-14 2:59PM EDT | 175.00 | 35.30 | 34.95 | 35.70 | +0.65 | +1.88% | 1 | 282 | 38.17% |
| AMD250815P00180000 | 2024-06-10 11:20AM EDT | 180.00 | 37.16 | 38.20 | 39.70 | 0.00 | - | 1 | 136 | 39.06% |
| AMD250815P00185000 | 2024-04-24 9:36AM EDT | 185.00 | 45.27 | 38.40 | 39.10 | 0.00 | - | 1 | 62 | 32.99% |
| AMD250815P00190000 | 2024-06-05 11:42AM EDT | 190.00 | 43.00 | 44.60 | 46.05 | 0.00 | - | 1 | 100 | 37.92% |
| AMD250815P00195000 | 2024-05-14 12:17PM EDT | 195.00 | 52.79 | 48.10 | 49.15 | 0.00 | - | 1 | 102 | 36.96% |
| AMD250815P00200000 | 2024-05-28 12:44PM EDT | 200.00 | 45.10 | 51.20 | 54.00 | 0.00 | - | 10 | 48 | 38.52% |
| AMD250815P00210000 | 2024-06-03 11:04AM EDT | 210.00 | 57.88 | 58.50 | 61.55 | 0.00 | - | 3 | 94 | 37.96% |
| AMD250815P00220000 | 2024-05-14 11:35AM EDT | 220.00 | 71.60 | 66.90 | 68.15 | 0.00 | - | 2 | 67 | 35.08% |
| AMD250815P00230000 | 2024-03-07 2:12PM EDT | 230.00 | 53.35 | 69.85 | 72.45 | 0.00 | - | 9 | 73 | 25.01% |
| AMD250815P00250000 | 2024-06-12 1:50PM EDT | 250.00 | 92.80 | 92.20 | 94.15 | 0.00 | - | 2 | 1 | 33.74% |
| AMD250815P00260000 | 2024-06-11 1:28PM EDT | 260.00 | 102.70 | 99.80 | 104.10 | 0.00 | - | 2 | 2 | 35.54% |
© 2024 Yahoo. Todos os direitos reservados.