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
67.736,45 +422,12 (+0,63%)
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 comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD251219C00025000 | 2024-04-24 3:41PM EDT | 25.00 | 129.64 | 141.50 | 146.50 | 0.00 | - | 1 | 103 | 101.81% |
| AMD251219C00030000 | 2024-05-16 12:08PM EDT | 30.00 | 139.59 | 137.50 | 142.50 | 0.00 | - | 10 | 88 | 101.12% |
| AMD251219C00035000 | 2023-09-20 9:36AM EDT | 35.00 | 73.00 | 69.50 | 74.50 | 0.00 | - | 2 | 1 | 0.00% |
| AMD251219C00040000 | 2024-05-30 1:44PM EDT | 40.00 | 132.10 | 128.50 | 133.50 | 0.00 | - | 2 | 11 | 90.84% |
| AMD251219C00045000 | 2024-05-30 3:24PM EDT | 45.00 | 125.48 | 124.00 | 129.00 | 0.00 | - | 1 | 340 | 86.46% |
| AMD251219C00050000 | 2024-05-29 10:58AM EDT | 50.00 | 120.45 | 119.50 | 124.50 | 0.00 | - | 1 | 157 | 82.43% |
| AMD251219C00055000 | 2024-05-24 10:12AM EDT | 55.00 | 114.67 | 115.00 | 120.00 | 0.00 | - | 1 | 117 | 78.70% |
| AMD251219C00060000 | 2024-05-30 12:09PM EDT | 60.00 | 112.77 | 110.50 | 115.50 | 0.00 | - | 1 | 272 | 75.20% |
| AMD251219C00065000 | 2024-05-09 9:30AM EDT | 65.00 | 96.23 | 106.50 | 111.00 | 0.00 | - | 1 | 47 | 72.82% |
| AMD251219C00070000 | 2024-05-28 12:46PM EDT | 70.00 | 111.06 | 102.00 | 107.00 | 0.00 | - | 1 | 112 | 70.46% |
| AMD251219C00075000 | 2024-05-31 1:50PM EDT | 75.00 | 96.43 | 98.00 | 103.00 | -4.77 | -4.71% | 1 | 182 | 68.87% |
| AMD251219C00080000 | 2024-05-30 9:30AM EDT | 80.00 | 96.35 | 94.00 | 98.50 | 0.00 | - | 10 | 272 | 66.49% |
| AMD251219C00085000 | 2024-05-30 10:09AM EDT | 85.00 | 91.50 | 91.05 | 93.55 | 0.00 | - | 15 | 451 | 64.92% |
| AMD251219C00090000 | 2024-05-31 2:48PM EDT | 90.00 | 85.10 | 86.00 | 90.25 | -10.25 | -10.75% | 1 | 528 | 62.74% |
| AMD251219C00095000 | 2024-05-17 10:04AM EDT | 95.00 | 83.68 | 83.75 | 86.50 | 0.00 | - | 5 | 285 | 63.21% |
| AMD251219C00100000 | 2024-05-30 9:38AM EDT | 100.00 | 80.00 | 79.70 | 82.80 | 0.00 | - | 1 | 617 | 61.52% |
| AMD251219C00105000 | 2024-05-29 12:40PM EDT | 105.00 | 76.99 | 76.75 | 79.30 | 0.00 | - | 1 | 423 | 61.08% |
| AMD251219C00110000 | 2024-05-28 2:45PM EDT | 110.00 | 77.00 | 73.30 | 75.85 | 0.00 | - | 5 | 695 | 60.04% |
| AMD251219C00115000 | 2024-05-29 3:59PM EDT | 115.00 | 67.50 | 70.05 | 71.85 | -1.60 | -2.32% | 7 | 649 | 58.59% |
| AMD251219C00120000 | 2024-05-29 2:21PM EDT | 120.00 | 66.40 | 66.65 | 69.40 | 0.00 | - | 5 | 610 | 58.26% |
| AMD251219C00125000 | 2024-05-31 12:26PM EDT | 125.00 | 59.54 | 63.15 | 66.35 | -3.81 | -6.01% | 3 | 449 | 57.21% |
| AMD251219C00130000 | 2024-05-31 2:17PM EDT | 130.00 | 57.91 | 60.95 | 63.40 | -4.89 | -7.79% | 1 | 588 | 57.17% |
| AMD251219C00135000 | 2024-05-31 2:17PM EDT | 135.00 | 55.15 | 58.15 | 59.20 | -7.00 | -11.26% | 1 | 177 | 55.58% |
| AMD251219C00140000 | 2024-05-31 3:41PM EDT | 140.00 | 54.15 | 55.50 | 57.90 | -2.35 | -4.16% | 2 | 1,461 | 56.14% |
| AMD251219C00145000 | 2024-05-30 12:30PM EDT | 145.00 | 53.32 | 52.55 | 55.10 | 0.00 | - | 1 | 147 | 55.27% |
| AMD251219C00150000 | 2024-05-29 3:22PM EDT | 150.00 | 46.82 | 49.80 | 52.90 | -3.61 | -7.16% | 1 | 595 | 54.86% |
| AMD251219C00155000 | 2024-05-31 1:37PM EDT | 155.00 | 45.65 | 47.75 | 50.55 | -3.03 | -6.22% | 2 | 248 | 54.71% |
| AMD251219C00160000 | 2024-05-31 12:55PM EDT | 160.00 | 42.50 | 45.65 | 47.60 | -3.80 | -8.21% | 3 | 1,449 | 54.02% |
| AMD251219C00165000 | 2024-05-31 11:09AM EDT | 165.00 | 41.20 | 43.40 | 46.15 | -2.99 | -6.77% | 1 | 308 | 54.10% |
| AMD251219C00170000 | 2024-05-30 12:38PM EDT | 170.00 | 42.05 | 41.70 | 43.95 | 0.00 | - | 2 | 619 | 53.95% |
| AMD251219C00175000 | 2024-05-31 12:03PM EDT | 175.00 | 36.03 | 39.75 | 41.30 | -7.05 | -16.36% | 4 | 766 | 53.26% |
| AMD251219C00180000 | 2024-05-31 9:53AM EDT | 180.00 | 38.28 | 37.85 | 39.20 | +0.78 | +2.08% | 4 | 2,247 | 52.87% |
| AMD251219C00185000 | 2024-05-28 3:13PM EDT | 185.00 | 39.16 | 35.70 | 37.40 | 0.00 | - | 1 | 771 | 52.41% |
| AMD251219C00190000 | 2024-05-29 1:53PM EDT | 190.00 | 34.13 | 33.95 | 35.95 | 0.00 | - | 2 | 431 | 52.34% |
| AMD251219C00195000 | 2024-05-31 3:09PM EDT | 195.00 | 32.05 | 32.35 | 34.00 | +0.90 | +2.89% | 7 | 759 | 51.96% |
| AMD251219C00200000 | 2024-05-31 11:55AM EDT | 200.00 | 28.60 | 31.10 | 32.45 | -2.36 | -7.62% | 14 | 5,942 | 51.96% |
| AMD251219C00210000 | 2024-05-30 1:20PM EDT | 210.00 | 29.25 | 28.15 | 29.70 | 0.00 | - | 1 | 430 | 51.67% |
| AMD251219C00220000 | 2024-05-30 9:39AM EDT | 220.00 | 25.78 | 25.80 | 26.75 | 0.00 | - | 2 | 2,856 | 51.33% |
| AMD251219C00230000 | 2024-05-16 2:08PM EDT | 230.00 | 22.65 | 23.40 | 24.40 | 0.00 | - | 49 | 812 | 51.07% |
| AMD251219C00240000 | 2024-05-31 1:20PM EDT | 240.00 | 19.84 | 21.35 | 23.70 | -1.76 | -8.15% | 1 | 268 | 51.79% |
| AMD251219C00250000 | 2024-05-24 2:06PM EDT | 250.00 | 17.77 | 19.50 | 20.35 | -2.13 | -10.70% | 1 | 488 | 50.78% |
| AMD251219C00260000 | 2024-05-30 10:09AM EDT | 260.00 | 17.50 | 17.75 | 18.60 | 0.00 | - | 1 | 550 | 50.61% |
| AMD251219C00270000 | 2024-05-30 2:27PM EDT | 270.00 | 16.68 | 16.20 | 17.05 | 0.00 | - | 2 | 65 | 50.51% |
| AMD251219C00280000 | 2024-05-30 3:49PM EDT | 280.00 | 14.70 | 14.65 | 15.60 | 0.00 | - | 6 | 28 | 50.29% |
| AMD251219C00290000 | 2024-05-30 10:09AM EDT | 290.00 | 13.12 | 13.50 | 14.25 | 0.00 | - | 1 | 56 | 50.24% |
| AMD251219C00300000 | 2024-05-30 10:09AM EDT | 300.00 | 11.95 | 12.35 | 13.15 | 0.00 | - | 1 | 374 | 50.21% |
| AMD251219C00310000 | 2024-05-20 9:36AM EDT | 310.00 | 12.00 | 9.60 | 12.10 | 0.00 | - | 5 | 60 | 50.76% |
| AMD251219C00320000 | 2024-05-29 9:30AM EDT | 320.00 | 11.20 | 10.10 | 11.00 | 0.00 | - | 3 | 112 | 50.50% |
| AMD251219C00330000 | 2024-05-30 2:27PM EDT | 330.00 | 9.92 | 9.30 | 10.10 | 0.00 | - | 1 | 131 | 50.42% |
| AMD251219C00340000 | 2024-05-28 3:58PM EDT | 340.00 | 9.95 | 8.65 | 9.45 | 0.00 | - | 1 | 105 | 50.62% |
| AMD251219C00350000 | 2024-05-28 3:58PM EDT | 350.00 | 9.06 | 7.85 | 8.75 | 0.00 | - | 1 | 174 | 50.65% |
| AMD251219C00360000 | 2024-05-29 10:20AM EDT | 360.00 | 7.30 | 5.00 | 8.10 | 0.00 | - | 6 | 269 | 50.65% |
| AMD251219C00370000 | 2024-05-31 11:46AM EDT | 370.00 | 6.30 | 6.75 | 7.50 | -1.70 | -21.25% | 1 | 7 | 50.65% |
| AMD251219C00380000 | 2024-05-31 3:29PM EDT | 380.00 | 6.05 | 6.25 | 6.90 | -0.30 | -4.72% | 5 | 10 | 50.56% |
| AMD251219C00390000 | 2024-05-31 1:58PM EDT | 390.00 | 5.30 | 5.75 | 6.35 | -0.70 | -11.67% | 73 | 567 | 50.46% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD251219P00025000 | 2024-05-24 1:26PM EDT | 25.00 | 0.14 | 0.00 | 0.79 | 0.00 | - | 6 | 325 | 73.93% |
| AMD251219P00030000 | 2024-05-24 1:23PM EDT | 30.00 | 0.16 | 0.10 | 0.45 | 0.00 | - | 4 | 207 | 63.28% |
| AMD251219P00035000 | 2024-05-23 2:35PM EDT | 35.00 | 0.26 | 0.10 | 0.78 | 0.00 | - | 34 | 195 | 61.87% |
| AMD251219P00040000 | 2024-05-24 2:26PM EDT | 40.00 | 0.95 | 0.12 | 0.93 | 0.00 | - | 5 | 412 | 58.33% |
| AMD251219P00045000 | 2024-05-15 3:10PM EDT | 45.00 | 0.58 | 0.10 | 0.57 | 0.00 | - | 16 | 434 | 50.05% |
| AMD251219P00050000 | 2024-05-28 12:01PM EDT | 50.00 | 0.64 | 0.52 | 0.75 | 0.00 | - | 2 | 406 | 51.17% |
| AMD251219P00055000 | 2024-05-30 3:39PM EDT | 55.00 | 0.87 | 0.05 | 1.63 | 0.00 | - | 1 | 166 | 56.86% |
| AMD251219P00060000 | 2024-05-31 10:26AM EDT | 60.00 | 1.12 | 0.90 | 1.28 | +0.12 | +12.00% | 3 | 3,409 | 50.12% |
| AMD251219P00065000 | 2024-05-28 3:19PM EDT | 65.00 | 1.23 | 1.23 | 1.59 | 0.00 | - | 7 | 2,428 | 48.76% |
| AMD251219P00070000 | 2024-05-31 10:11AM EDT | 70.00 | 1.56 | 1.51 | 1.92 | -0.29 | -15.68% | 6 | 6,605 | 47.30% |
| AMD251219P00075000 | 2024-05-28 9:47AM EDT | 75.00 | 2.19 | 1.97 | 2.38 | 0.00 | - | 2 | 4,204 | 46.36% |
| AMD251219P00080000 | 2024-05-30 2:11PM EDT | 80.00 | 2.53 | 2.50 | 2.90 | 0.00 | - | 151 | 1,763 | 45.42% |
| AMD251219P00085000 | 2024-05-31 3:25PM EDT | 85.00 | 3.40 | 3.20 | 3.50 | +0.10 | +3.03% | 41 | 1,209 | 44.54% |
| AMD251219P00090000 | 2024-05-31 3:17PM EDT | 90.00 | 4.20 | 3.90 | 4.30 | +0.05 | +1.20% | 83 | 3,627 | 44.10% |
| AMD251219P00095000 | 2024-05-31 3:01PM EDT | 95.00 | 5.20 | 4.75 | 5.30 | +0.50 | +10.64% | 58 | 2,004 | 43.93% |
| AMD251219P00100000 | 2024-05-31 3:56PM EDT | 100.00 | 5.85 | 5.70 | 6.20 | 0.00 | - | 39 | 3,619 | 43.18% |
| AMD251219P00105000 | 2024-05-31 3:48PM EDT | 105.00 | 7.15 | 6.80 | 7.35 | +0.15 | +2.14% | 120 | 446 | 42.82% |
| AMD251219P00110000 | 2024-05-31 11:52AM EDT | 110.00 | 8.60 | 8.00 | 8.60 | +0.85 | +10.97% | 7 | 1,846 | 42.41% |
| AMD251219P00115000 | 2024-05-31 3:49PM EDT | 115.00 | 9.55 | 9.20 | 10.00 | +0.90 | +10.40% | 33 | 2,944 | 42.08% |
| AMD251219P00120000 | 2024-05-31 2:29PM EDT | 120.00 | 11.95 | 10.70 | 11.50 | +1.11 | +10.24% | 15 | 2,097 | 41.70% |
| AMD251219P00125000 | 2024-05-31 1:27PM EDT | 125.00 | 13.60 | 12.25 | 13.15 | +0.30 | +2.26% | 22 | 499 | 41.38% |
| AMD251219P00130000 | 2024-05-31 11:04AM EDT | 130.00 | 15.40 | 14.00 | 14.85 | +1.10 | +7.69% | 13 | 575 | 40.94% |
| AMD251219P00135000 | 2024-05-31 11:53AM EDT | 135.00 | 17.65 | 15.75 | 16.75 | +0.60 | +3.52% | 1 | 9,705 | 40.62% |
| AMD251219P00140000 | 2024-05-30 10:56AM EDT | 140.00 | 18.80 | 17.90 | 18.75 | -0.15 | -0.79% | 8 | 442 | 40.27% |
| AMD251219P00145000 | 2024-05-29 2:26PM EDT | 145.00 | 20.85 | 20.00 | 21.00 | 0.00 | - | 4 | 568 | 40.10% |
| AMD251219P00150000 | 2024-05-31 10:56AM EDT | 150.00 | 23.75 | 22.25 | 23.20 | +0.71 | +3.08% | 5 | 4,167 | 39.70% |
| AMD251219P00155000 | 2024-05-31 10:51AM EDT | 155.00 | 25.70 | 24.60 | 25.75 | +0.80 | +3.21% | 11 | 601 | 39.59% |
| AMD251219P00160000 | 2024-05-31 10:31AM EDT | 160.00 | 30.15 | 27.15 | 28.10 | +2.29 | +8.22% | 3 | 1,418 | 39.08% |
| AMD251219P00165000 | 2024-05-31 10:12AM EDT | 165.00 | 29.70 | 29.70 | 30.75 | -0.30 | -1.00% | 1 | 809 | 38.80% |
| AMD251219P00170000 | 2024-05-31 12:18PM EDT | 170.00 | 35.53 | 31.50 | 33.60 | +4.70 | +15.24% | 2 | 543 | 38.63% |
| AMD251219P00175000 | 2024-05-28 3:13PM EDT | 175.00 | 35.52 | 35.20 | 36.40 | +1.52 | +4.47% | 1 | 860 | 38.25% |
| AMD251219P00180000 | 2024-05-17 10:41AM EDT | 180.00 | 38.72 | 36.85 | 39.25 | 0.00 | - | 2 | 73 | 37.81% |
| AMD251219P00185000 | 2024-04-24 9:47AM EDT | 185.00 | 48.47 | 40.60 | 42.25 | 0.00 | - | 6 | 136 | 37.42% |
| AMD251219P00190000 | 2024-05-31 12:12PM EDT | 190.00 | 48.00 | 44.50 | 45.90 | +2.10 | +4.58% | 1 | 1,056 | 37.70% |
| AMD251219P00195000 | 2024-05-24 2:27PM EDT | 195.00 | 47.85 | 47.30 | 49.50 | 0.00 | - | 1 | 52 | 37.79% |
| AMD251219P00200000 | 2024-05-28 11:18AM EDT | 200.00 | 49.00 | 49.85 | 52.40 | 0.00 | - | 1 | 492 | 36.91% |
| AMD251219P00210000 | 2024-04-17 12:24PM EDT | 210.00 | 64.99 | 58.95 | 61.00 | 0.00 | - | 4 | 19 | 38.28% |
| AMD251219P00220000 | 2024-05-08 11:41AM EDT | 220.00 | 74.04 | 63.80 | 67.65 | 0.00 | - | 1 | 254 | 36.82% |
| AMD251219P00230000 | 2024-04-17 1:53PM EDT | 230.00 | 81.75 | 74.05 | 76.05 | 0.00 | - | 1 | 53 | 37.22% |
| AMD251219P00240000 | 2024-04-24 9:34AM EDT | 240.00 | 90.20 | 80.65 | 82.30 | 0.00 | - | 1 | 27 | 34.22% |
| AMD251219P00250000 | 2024-04-17 1:49PM EDT | 250.00 | 98.73 | 89.95 | 93.20 | 0.00 | - | 2 | 28 | 37.61% |
| AMD251219P00260000 | 2024-03-08 3:34PM EDT | 260.00 | 77.35 | 95.10 | 98.65 | 0.00 | - | 4 | 15 | 32.16% |
| AMD251219P00270000 | 2024-04-15 1:02PM EDT | 270.00 | 110.95 | 111.20 | 113.30 | 0.00 | - | 2 | 15 | 41.53% |
| AMD251219P00280000 | 2024-03-08 12:24PM EDT | 280.00 | 90.50 | 113.10 | 116.10 | 0.00 | - | 1 | 1 | 30.02% |
| AMD251219P00300000 | 2024-01-29 10:53AM EDT | 300.00 | 128.07 | 125.30 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMD251219P00310000 | 2024-03-20 11:16AM EDT | 310.00 | 133.64 | 161.00 | 166.00 | 0.00 | - | 1 | 24 | 62.35% |
| AMD251219P00330000 | 2024-04-01 10:45AM EDT | 330.00 | 149.10 | 183.50 | 188.00 | 0.00 | - | 2 | 0 | 68.25% |
| AMD251219P00340000 | 2024-01-26 4:28PM EDT | 340.00 | 163.45 | 163.20 | 164.85 | 0.00 | - | 41 | 0 | 0.00% |
| AMD251219P00350000 | 2024-03-18 2:05PM EDT | 350.00 | 161.15 | 193.50 | 198.50 | 0.00 | - | 20 | 0 | 57.43% |
| AMD251219P00360000 | 2024-02-20 10:30AM EDT | 360.00 | 189.07 | 179.60 | 184.00 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00370000 | 2024-03-18 2:05PM EDT | 370.00 | 179.80 | 213.50 | 218.50 | 0.00 | - | 23 | 0 | 59.83% |
| AMD251219P00380000 | 2024-03-18 2:40PM EDT | 380.00 | 188.90 | 223.50 | 228.50 | 0.00 | - | 7 | 0 | 60.96% |
| AMD251219P00390000 | 2024-03-18 3:36PM EDT | 390.00 | 198.50 | 233.50 | 238.50 | 0.00 | - | 79 | 0 | 62.05% |
© 2024 Yahoo. Todos os direitos reservados.