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
66.154,81 +655,48 (+1,00%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260116C00025000 | 2024-06-12 9:41AM EDT | 25.00 | 138.45 | 134.95 | 138.70 | 0.00 | - | 2 | 55 | 100.22% |
| AMD260116C00030000 | 2024-06-05 11:20AM EDT | 30.00 | 139.05 | 130.40 | 134.10 | 0.00 | - | 1 | 27 | 94.12% |
| AMD260116C00035000 | 2024-06-10 3:25PM EDT | 35.00 | 128.95 | 125.90 | 129.65 | 0.00 | - | 1 | 13 | 89.58% |
| AMD260116C00040000 | 2024-06-07 1:34PM EDT | 40.00 | 132.40 | 121.35 | 125.10 | 0.00 | - | 1 | 47 | 84.89% |
| AMD260116C00045000 | 2024-02-14 2:24PM EDT | 45.00 | 136.46 | 149.00 | 154.00 | 0.00 | - | 15 | 6 | 260.01% |
| AMD260116C00050000 | 2024-05-23 3:59PM EDT | 50.00 | 114.99 | 112.45 | 116.10 | 0.00 | - | 1 | 56 | 77.47% |
| AMD260116C00055000 | 2024-05-29 12:44PM EDT | 55.00 | 117.02 | 108.05 | 111.60 | 0.00 | - | 1 | 26 | 74.19% |
| AMD260116C00060000 | 2024-06-13 3:12PM EDT | 60.00 | 106.39 | 103.70 | 107.00 | 0.00 | - | 1 | 30 | 70.97% |
| AMD260116C00065000 | 2024-06-10 10:44AM EDT | 65.00 | 105.35 | 99.60 | 103.05 | 0.00 | - | 9 | 102 | 69.54% |
| AMD260116C00070000 | 2024-06-13 1:49PM EDT | 70.00 | 97.82 | 95.40 | 98.55 | 0.00 | - | 5 | 34 | 66.86% |
| AMD260116C00075000 | 2024-06-04 11:06AM EDT | 75.00 | 95.81 | 91.05 | 94.80 | 0.00 | - | 4 | 116 | 65.17% |
| AMD260116C00080000 | 2024-06-13 10:43AM EDT | 80.00 | 88.00 | 88.30 | 90.50 | 0.00 | - | 1 | 188 | 64.83% |
| AMD260116C00085000 | 2024-06-13 10:04AM EDT | 85.00 | 84.20 | 84.40 | 86.20 | 0.00 | - | 20 | 98 | 62.75% |
| AMD260116C00090000 | 2024-06-14 11:18AM EDT | 90.00 | 80.53 | 80.70 | 82.50 | -0.99 | -1.21% | 6 | 322 | 61.60% |
| AMD260116C00095000 | 2024-05-23 2:06PM EDT | 95.00 | 78.02 | 76.95 | 79.45 | 0.00 | - | 1 | 203 | 60.98% |
| AMD260116C00100000 | 2024-06-14 3:33PM EDT | 100.00 | 74.00 | 73.65 | 75.80 | +0.70 | +0.95% | 4 | 1,068 | 60.02% |
| AMD260116C00105000 | 2024-06-11 10:00AM EDT | 105.00 | 69.13 | 70.25 | 71.80 | 0.00 | - | 3 | 270 | 58.50% |
| AMD260116C00110000 | 2024-06-11 2:16PM EDT | 110.00 | 67.30 | 66.90 | 68.55 | 0.00 | - | 2 | 383 | 57.65% |
| AMD260116C00115000 | 2024-06-06 9:36AM EDT | 115.00 | 71.00 | 63.75 | 65.35 | 0.00 | - | 13 | 340 | 56.88% |
| AMD260116C00120000 | 2024-06-13 1:11PM EDT | 120.00 | 61.93 | 60.75 | 62.65 | 0.00 | - | 53 | 711 | 56.53% |
| AMD260116C00125000 | 2024-06-14 10:28AM EDT | 125.00 | 58.00 | 57.95 | 59.50 | -1.18 | -1.99% | 1 | 795 | 55.82% |
| AMD260116C00130000 | 2024-06-14 3:54PM EDT | 130.00 | 55.17 | 55.05 | 56.60 | -1.33 | -2.35% | 37 | 290 | 55.10% |
| AMD260116C00135000 | 2024-06-14 12:24PM EDT | 135.00 | 52.64 | 52.45 | 54.65 | -0.36 | -0.68% | 2 | 861 | 55.20% |
| AMD260116C00140000 | 2024-06-14 3:43PM EDT | 140.00 | 50.20 | 49.90 | 51.50 | -1.00 | -1.95% | 17 | 2,766 | 54.32% |
| AMD260116C00145000 | 2024-06-14 10:58AM EDT | 145.00 | 48.00 | 47.50 | 48.30 | -6.51 | -11.94% | 1 | 280 | 53.41% |
| AMD260116C00150000 | 2024-06-14 3:32PM EDT | 150.00 | 45.70 | 45.35 | 46.70 | -0.44 | -0.95% | 9 | 1,329 | 53.67% |
| AMD260116C00155000 | 2024-06-14 2:35PM EDT | 155.00 | 43.05 | 43.15 | 43.70 | -1.40 | -3.15% | 6 | 610 | 52.82% |
| AMD260116C00160000 | 2024-06-14 3:54PM EDT | 160.00 | 40.97 | 41.10 | 41.70 | -1.11 | -2.64% | 39 | 864 | 52.64% |
| AMD260116C00165000 | 2024-06-14 11:34AM EDT | 165.00 | 39.10 | 39.10 | 40.00 | -0.80 | -2.01% | 6 | 1,405 | 52.57% |
| AMD260116C00170000 | 2024-06-14 2:37PM EDT | 170.00 | 37.45 | 37.10 | 37.60 | -0.45 | -1.19% | 8 | 2,396 | 51.95% |
| AMD260116C00175000 | 2024-06-14 1:20PM EDT | 175.00 | 35.60 | 35.40 | 36.00 | -0.12 | -0.34% | 3 | 3,274 | 51.94% |
| AMD260116C00180000 | 2024-06-14 3:50PM EDT | 180.00 | 33.50 | 33.70 | 34.60 | -1.00 | -2.90% | 4 | 5,699 | 51.95% |
| AMD260116C00185000 | 2024-06-14 11:20AM EDT | 185.00 | 32.40 | 32.05 | 32.55 | +0.30 | +0.93% | 14 | 656 | 51.50% |
| AMD260116C00190000 | 2024-06-13 9:57AM EDT | 190.00 | 30.31 | 30.40 | 31.05 | 0.00 | - | 2 | 1,070 | 51.30% |
| AMD260116C00195000 | 2024-06-13 12:44PM EDT | 195.00 | 29.54 | 29.05 | 29.70 | 0.00 | - | 5 | 1,478 | 51.30% |
| AMD260116C00200000 | 2024-06-14 3:58PM EDT | 200.00 | 27.80 | 27.65 | 28.15 | -0.70 | -2.46% | 32 | 3,209 | 51.07% |
| AMD260116C00210000 | 2024-06-14 11:42AM EDT | 210.00 | 24.90 | 25.05 | 25.45 | +0.40 | +1.63% | 9 | 1,192 | 50.74% |
| AMD260116C00220000 | 2024-06-14 1:13PM EDT | 220.00 | 22.80 | 22.70 | 23.05 | -0.36 | -1.55% | 3 | 1,836 | 50.47% |
| AMD260116C00230000 | 2024-06-13 2:23PM EDT | 230.00 | 20.90 | 20.55 | 21.05 | -0.70 | -3.24% | 1 | 1,244 | 50.32% |
| AMD260116C00240000 | 2024-06-13 9:41AM EDT | 240.00 | 19.45 | 18.65 | 19.00 | 0.00 | - | 1 | 578 | 50.05% |
| AMD260116C00250000 | 2024-06-14 2:06PM EDT | 250.00 | 17.00 | 16.90 | 17.50 | -0.62 | -3.52% | 22 | 1,605 | 50.02% |
| AMD260116C00260000 | 2024-06-14 1:47PM EDT | 260.00 | 15.44 | 15.35 | 15.90 | -0.70 | -4.34% | 7 | 788 | 50.23% |
| AMD260116C00270000 | 2024-06-11 10:51AM EDT | 270.00 | 14.49 | 14.00 | 14.35 | 0.00 | - | 1 | 242 | 49.91% |
| AMD260116C00280000 | 2024-06-13 3:50PM EDT | 280.00 | 13.00 | 12.70 | 13.10 | 0.00 | - | 2 | 244 | 49.82% |
| AMD260116C00290000 | 2024-06-12 11:03AM EDT | 290.00 | 12.50 | 11.65 | 12.10 | 0.00 | - | 1 | 557 | 49.95% |
| AMD260116C00300000 | 2024-06-14 9:52AM EDT | 300.00 | 11.30 | 10.65 | 10.95 | +0.50 | +4.63% | 2 | 1,049 | 49.69% |
| AMD260116C00310000 | 2024-06-14 11:43AM EDT | 310.00 | 9.80 | 9.70 | 10.15 | -0.45 | -4.39% | 1 | 572 | 49.84% |
| AMD260116C00320000 | 2024-06-13 9:48AM EDT | 320.00 | 9.50 | 8.90 | 9.30 | +0.30 | +3.26% | 2 | 2,105 | 49.78% |
| AMD260116C00330000 | 2024-06-13 10:47AM EDT | 330.00 | 8.20 | 8.15 | 8.45 | 0.00 | - | 7 | 267 | 49.59% |
| AMD260116C00340000 | 2024-06-05 2:12PM EDT | 340.00 | 9.55 | 7.45 | 7.80 | 0.00 | - | 5 | 119 | 49.63% |
| AMD260116C00350000 | 2024-06-14 10:43AM EDT | 350.00 | 7.00 | 6.85 | 7.15 | -0.30 | -4.11% | 8 | 589 | 49.56% |
| AMD260116C00360000 | 2024-06-14 3:50PM EDT | 360.00 | 6.40 | 6.30 | 6.65 | -0.40 | -5.88% | 3 | 851 | 49.68% |
| AMD260116C00370000 | 2024-06-12 12:34PM EDT | 370.00 | 6.45 | 5.80 | 6.25 | 0.00 | - | 13 | 52 | 49.92% |
| AMD260116C00380000 | 2024-06-05 12:20PM EDT | 380.00 | 6.90 | 5.30 | 5.65 | 0.00 | - | 17 | 443 | 49.63% |
| AMD260116C00390000 | 2024-06-14 1:56PM EDT | 390.00 | 5.15 | 4.95 | 5.35 | -0.19 | -3.56% | 6 | 904 | 49.93% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260116P00025000 | 2024-06-14 2:43PM EDT | 25.00 | 0.11 | 0.03 | 0.15 | -0.02 | -15.38% | 30 | 183 | 58.89% |
| AMD260116P00030000 | 2024-06-14 2:46PM EDT | 30.00 | 0.17 | 0.09 | 0.24 | -0.04 | -19.05% | 2 | 88 | 57.23% |
| AMD260116P00035000 | 2024-06-14 2:50PM EDT | 35.00 | 0.25 | 0.18 | 0.31 | -0.02 | -7.41% | 40 | 74 | 54.83% |
| AMD260116P00040000 | 2024-06-14 2:51PM EDT | 40.00 | 0.36 | 0.28 | 0.41 | -0.02 | -5.26% | 30 | 326 | 52.69% |
| AMD260116P00045000 | 2024-06-10 12:19PM EDT | 45.00 | 0.53 | 0.39 | 0.60 | 0.00 | - | 6 | 383 | 51.17% |
| AMD260116P00050000 | 2024-06-10 3:55PM EDT | 50.00 | 0.68 | 0.57 | 0.78 | 0.00 | - | 15 | 343 | 51.00% |
| AMD260116P00055000 | 2024-06-12 2:34PM EDT | 55.00 | 0.92 | 0.79 | 1.00 | 0.00 | - | 11 | 418 | 49.34% |
| AMD260116P00060000 | 2024-06-12 11:51AM EDT | 60.00 | 1.16 | 1.04 | 1.26 | 0.00 | - | 7 | 434 | 47.83% |
| AMD260116P00065000 | 2024-06-10 12:39PM EDT | 65.00 | 1.50 | 1.36 | 1.59 | 0.00 | - | 5 | 301 | 46.58% |
| AMD260116P00070000 | 2024-06-06 2:15PM EDT | 70.00 | 1.85 | 1.79 | 2.00 | 0.00 | - | 2 | 771 | 45.53% |
| AMD260116P00075000 | 2024-06-06 12:18PM EDT | 75.00 | 2.31 | 2.25 | 2.45 | 0.00 | - | 1 | 1,631 | 44.42% |
| AMD260116P00080000 | 2024-06-14 3:38PM EDT | 80.00 | 3.01 | 2.89 | 3.15 | +0.01 | +0.33% | 5 | 303 | 44.10% |
| AMD260116P00085000 | 2024-06-11 12:48PM EDT | 85.00 | 3.93 | 3.55 | 3.90 | 0.00 | - | 2 | 1,571 | 43.56% |
| AMD260116P00090000 | 2024-06-13 3:50PM EDT | 90.00 | 5.49 | 4.50 | 4.75 | 0.00 | - | 1 | 1,361 | 43.02% |
| AMD260116P00095000 | 2024-06-13 3:50PM EDT | 95.00 | 6.42 | 5.45 | 5.75 | 0.00 | - | 1 | 440 | 42.60% |
| AMD260116P00100000 | 2024-06-13 1:23PM EDT | 100.00 | 6.75 | 6.55 | 6.80 | 0.00 | - | 14 | 1,893 | 42.02% |
| AMD260116P00105000 | 2024-06-13 1:15PM EDT | 105.00 | 7.89 | 7.80 | 8.15 | 0.00 | - | 1 | 635 | 41.87% |
| AMD260116P00110000 | 2024-06-14 2:48PM EDT | 110.00 | 9.35 | 9.20 | 9.55 | -0.04 | -0.43% | 21 | 3,012 | 41.53% |
| AMD260116P00115000 | 2024-06-11 2:26PM EDT | 115.00 | 10.95 | 10.70 | 11.05 | 0.00 | - | 32 | 644 | 41.14% |
| AMD260116P00120000 | 2024-06-13 1:31PM EDT | 120.00 | 12.45 | 12.30 | 12.75 | -0.05 | -0.40% | 1 | 8,585 | 40.88% |
| AMD260116P00125000 | 2024-06-14 2:59PM EDT | 125.00 | 14.25 | 14.15 | 14.50 | +0.25 | +1.79% | 301 | 1,767 | 40.48% |
| AMD260116P00130000 | 2024-06-14 2:46PM EDT | 130.00 | 16.44 | 16.00 | 16.50 | +0.15 | +0.92% | 8 | 2,953 | 40.28% |
| AMD260116P00135000 | 2024-06-06 3:26PM EDT | 135.00 | 17.00 | 18.10 | 18.50 | 0.00 | - | 50 | 1,506 | 39.87% |
| AMD260116P00140000 | 2024-06-14 3:51PM EDT | 140.00 | 20.63 | 20.30 | 20.75 | -0.07 | -0.34% | 3 | 6,137 | 39.65% |
| AMD260116P00145000 | 2024-06-13 10:44AM EDT | 145.00 | 23.32 | 22.60 | 23.00 | 0.00 | - | 2 | 2,192 | 39.24% |
| AMD260116P00150000 | 2024-06-13 11:40AM EDT | 150.00 | 25.60 | 25.00 | 25.55 | 0.00 | - | 7 | 2,562 | 39.08% |
| AMD260116P00155000 | 2024-06-13 10:53AM EDT | 155.00 | 28.15 | 27.55 | 28.05 | -0.40 | -1.40% | 5 | 740 | 38.68% |
| AMD260116P00160000 | 2024-06-14 2:59PM EDT | 160.00 | 30.40 | 30.25 | 30.85 | -0.41 | -1.33% | 2 | 2,082 | 38.52% |
| AMD260116P00165000 | 2024-06-13 9:44AM EDT | 165.00 | 33.05 | 33.00 | 33.45 | 0.00 | - | 1 | 1,869 | 37.95% |
| AMD260116P00170000 | 2024-06-14 9:42AM EDT | 170.00 | 36.32 | 35.50 | 36.35 | +0.67 | +1.88% | 2 | 1,440 | 37.62% |
| AMD260116P00175000 | 2024-06-07 12:45PM EDT | 175.00 | 36.20 | 38.55 | 39.45 | 0.00 | - | 20 | 2,281 | 37.40% |
| AMD260116P00180000 | 2024-06-13 12:43PM EDT | 180.00 | 42.35 | 41.90 | 42.65 | 0.00 | - | 5 | 447 | 37.16% |
| AMD260116P00185000 | 2024-06-14 10:42AM EDT | 185.00 | 46.35 | 45.10 | 46.00 | +2.15 | +4.86% | 40 | 629 | 36.99% |
| AMD260116P00190000 | 2024-06-07 11:48AM EDT | 190.00 | 45.85 | 48.10 | 49.05 | 0.00 | - | 600 | 1,841 | 36.31% |
| AMD260116P00195000 | 2024-05-03 10:32AM EDT | 195.00 | 58.30 | 48.25 | 49.55 | 0.00 | - | 1 | 211 | 32.22% |
| AMD260116P00200000 | 2024-06-14 1:21PM EDT | 200.00 | 55.81 | 54.40 | 56.20 | +1.39 | +2.55% | 1 | 570 | 35.90% |
| AMD260116P00210000 | 2024-05-22 11:27AM EDT | 210.00 | 59.10 | 60.95 | 64.85 | 0.00 | - | 7 | 239 | 37.01% |
| AMD260116P00220000 | 2024-04-30 3:38PM EDT | 220.00 | 71.40 | 64.45 | 68.05 | 0.00 | - | 228 | 475 | 29.94% |
| AMD260116P00230000 | 2024-04-17 1:53PM EDT | 230.00 | 82.15 | 74.30 | 76.65 | 0.00 | - | 2 | 173 | 29.88% |
| AMD260116P00240000 | 2024-06-05 10:19AM EDT | 240.00 | 83.00 | 85.15 | 87.45 | 0.00 | - | 3 | 172 | 33.25% |
| AMD260116P00250000 | 2024-06-11 3:41PM EDT | 250.00 | 96.02 | 94.05 | 96.55 | 0.00 | - | 8 | 116 | 33.60% |
| AMD260116P00260000 | 2024-04-15 3:20PM EDT | 260.00 | 103.95 | 102.45 | 104.10 | 0.00 | - | 1 | 2 | 30.49% |
| AMD260116P00270000 | 2024-06-11 3:35PM EDT | 270.00 | 113.93 | 110.45 | 113.25 | 0.00 | - | 3 | 12 | 30.01% |
| AMD260116P00280000 | 2024-06-11 3:35PM EDT | 280.00 | 123.05 | 119.80 | 123.15 | 0.00 | - | 11 | 37 | 31.17% |
| AMD260116P00290000 | 2024-02-07 11:13AM EDT | 290.00 | 120.80 | 99.00 | 101.90 | 0.00 | - | - | 0 | 0.00% |
| AMD260116P00300000 | 2024-04-18 9:46AM EDT | 300.00 | 145.45 | 135.65 | 138.30 | 0.00 | - | 6 | 0 | 0.00% |
| AMD260116P00310000 | 2024-04-23 9:40AM EDT | 310.00 | 158.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00320000 | 2024-03-18 11:48AM EDT | 320.00 | 134.70 | 163.50 | 168.50 | 0.00 | - | 100 | 100 | 47.83% |
| AMD260116P00330000 | 2024-03-11 10:38AM EDT | 330.00 | 137.65 | 161.35 | 165.40 | 0.00 | - | 5 | 8 | 0.00% |
| AMD260116P00340000 | 2024-03-18 11:02AM EDT | 340.00 | 152.20 | 183.50 | 188.50 | 0.00 | - | 10 | 0 | 50.34% |
| AMD260116P00350000 | 2024-04-11 9:46AM EDT | 350.00 | 182.19 | 195.55 | 200.45 | 0.00 | - | 1 | 0 | 50.58% |
| AMD260116P00360000 | 2024-03-18 1:40PM EDT | 360.00 | 170.85 | 203.50 | 208.50 | 0.00 | - | 121 | 0 | 52.65% |
| AMD260116P00380000 | 2024-05-14 10:06AM EDT | 380.00 | 226.50 | 217.75 | 222.35 | 0.00 | - | 5 | 0 | 39.70% |
| AMD260116P00390000 | 2024-06-13 10:03AM EDT | 390.00 | 233.40 | 228.00 | 232.90 | 0.00 | - | 1 | 0 | 42.51% |
© 2024 Yahoo. Todos os direitos reservados.