Mercado fechado

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
159,63-0,27 (-0,17%)
No fechamento: 04:00PM EDT
159,26 -0,37 (-0,23%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMD260116C000250002024-06-12 9:41AM EDT25.00138.45134.95138.700.00-255100.22%
AMD260116C000300002024-06-05 11:20AM EDT30.00139.05130.40134.100.00-12794.12%
AMD260116C000350002024-06-10 3:25PM EDT35.00128.95125.90129.650.00-11389.58%
AMD260116C000400002024-06-07 1:34PM EDT40.00132.40121.35125.100.00-14784.89%
AMD260116C000450002024-02-14 2:24PM EDT45.00136.46149.00154.000.00-156260.01%
AMD260116C000500002024-05-23 3:59PM EDT50.00114.99112.45116.100.00-15677.47%
AMD260116C000550002024-05-29 12:44PM EDT55.00117.02108.05111.600.00-12674.19%
AMD260116C000600002024-06-13 3:12PM EDT60.00106.39103.70107.000.00-13070.97%
AMD260116C000650002024-06-10 10:44AM EDT65.00105.3599.60103.050.00-910269.54%
AMD260116C000700002024-06-13 1:49PM EDT70.0097.8295.4098.550.00-53466.86%
AMD260116C000750002024-06-04 11:06AM EDT75.0095.8191.0594.800.00-411665.17%
AMD260116C000800002024-06-13 10:43AM EDT80.0088.0088.3090.500.00-118864.83%
AMD260116C000850002024-06-13 10:04AM EDT85.0084.2084.4086.200.00-209862.75%
AMD260116C000900002024-06-14 11:18AM EDT90.0080.5380.7082.50-0.99-1.21%632261.60%
AMD260116C000950002024-05-23 2:06PM EDT95.0078.0276.9579.450.00-120360.98%
AMD260116C001000002024-06-14 3:33PM EDT100.0074.0073.6575.80+0.70+0.95%41,06860.02%
AMD260116C001050002024-06-11 10:00AM EDT105.0069.1370.2571.800.00-327058.50%
AMD260116C001100002024-06-11 2:16PM EDT110.0067.3066.9068.550.00-238357.65%
AMD260116C001150002024-06-06 9:36AM EDT115.0071.0063.7565.350.00-1334056.88%
AMD260116C001200002024-06-13 1:11PM EDT120.0061.9360.7562.650.00-5371156.53%
AMD260116C001250002024-06-14 10:28AM EDT125.0058.0057.9559.50-1.18-1.99%179555.82%
AMD260116C001300002024-06-14 3:54PM EDT130.0055.1755.0556.60-1.33-2.35%3729055.10%
AMD260116C001350002024-06-14 12:24PM EDT135.0052.6452.4554.65-0.36-0.68%286155.20%
AMD260116C001400002024-06-14 3:43PM EDT140.0050.2049.9051.50-1.00-1.95%172,76654.32%
AMD260116C001450002024-06-14 10:58AM EDT145.0048.0047.5048.30-6.51-11.94%128053.41%
AMD260116C001500002024-06-14 3:32PM EDT150.0045.7045.3546.70-0.44-0.95%91,32953.67%
AMD260116C001550002024-06-14 2:35PM EDT155.0043.0543.1543.70-1.40-3.15%661052.82%
AMD260116C001600002024-06-14 3:54PM EDT160.0040.9741.1041.70-1.11-2.64%3986452.64%
AMD260116C001650002024-06-14 11:34AM EDT165.0039.1039.1040.00-0.80-2.01%61,40552.57%
AMD260116C001700002024-06-14 2:37PM EDT170.0037.4537.1037.60-0.45-1.19%82,39651.95%
AMD260116C001750002024-06-14 1:20PM EDT175.0035.6035.4036.00-0.12-0.34%33,27451.94%
AMD260116C001800002024-06-14 3:50PM EDT180.0033.5033.7034.60-1.00-2.90%45,69951.95%
AMD260116C001850002024-06-14 11:20AM EDT185.0032.4032.0532.55+0.30+0.93%1465651.50%
AMD260116C001900002024-06-13 9:57AM EDT190.0030.3130.4031.050.00-21,07051.30%
AMD260116C001950002024-06-13 12:44PM EDT195.0029.5429.0529.700.00-51,47851.30%
AMD260116C002000002024-06-14 3:58PM EDT200.0027.8027.6528.15-0.70-2.46%323,20951.07%
AMD260116C002100002024-06-14 11:42AM EDT210.0024.9025.0525.45+0.40+1.63%91,19250.74%
AMD260116C002200002024-06-14 1:13PM EDT220.0022.8022.7023.05-0.36-1.55%31,83650.47%
AMD260116C002300002024-06-13 2:23PM EDT230.0020.9020.5521.05-0.70-3.24%11,24450.32%
AMD260116C002400002024-06-13 9:41AM EDT240.0019.4518.6519.000.00-157850.05%
AMD260116C002500002024-06-14 2:06PM EDT250.0017.0016.9017.50-0.62-3.52%221,60550.02%
AMD260116C002600002024-06-14 1:47PM EDT260.0015.4415.3515.90-0.70-4.34%778850.23%
AMD260116C002700002024-06-11 10:51AM EDT270.0014.4914.0014.350.00-124249.91%
AMD260116C002800002024-06-13 3:50PM EDT280.0013.0012.7013.100.00-224449.82%
AMD260116C002900002024-06-12 11:03AM EDT290.0012.5011.6512.100.00-155749.95%
AMD260116C003000002024-06-14 9:52AM EDT300.0011.3010.6510.95+0.50+4.63%21,04949.69%
AMD260116C003100002024-06-14 11:43AM EDT310.009.809.7010.15-0.45-4.39%157249.84%
AMD260116C003200002024-06-13 9:48AM EDT320.009.508.909.30+0.30+3.26%22,10549.78%
AMD260116C003300002024-06-13 10:47AM EDT330.008.208.158.450.00-726749.59%
AMD260116C003400002024-06-05 2:12PM EDT340.009.557.457.800.00-511949.63%
AMD260116C003500002024-06-14 10:43AM EDT350.007.006.857.15-0.30-4.11%858949.56%
AMD260116C003600002024-06-14 3:50PM EDT360.006.406.306.65-0.40-5.88%385149.68%
AMD260116C003700002024-06-12 12:34PM EDT370.006.455.806.250.00-135249.92%
AMD260116C003800002024-06-05 12:20PM EDT380.006.905.305.650.00-1744349.63%
AMD260116C003900002024-06-14 1:56PM EDT390.005.154.955.35-0.19-3.56%690449.93%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMD260116P000250002024-06-14 2:43PM EDT25.000.110.030.15-0.02-15.38%3018358.89%
AMD260116P000300002024-06-14 2:46PM EDT30.000.170.090.24-0.04-19.05%28857.23%
AMD260116P000350002024-06-14 2:50PM EDT35.000.250.180.31-0.02-7.41%407454.83%
AMD260116P000400002024-06-14 2:51PM EDT40.000.360.280.41-0.02-5.26%3032652.69%
AMD260116P000450002024-06-10 12:19PM EDT45.000.530.390.600.00-638351.17%
AMD260116P000500002024-06-10 3:55PM EDT50.000.680.570.780.00-1534351.00%
AMD260116P000550002024-06-12 2:34PM EDT55.000.920.791.000.00-1141849.34%
AMD260116P000600002024-06-12 11:51AM EDT60.001.161.041.260.00-743447.83%
AMD260116P000650002024-06-10 12:39PM EDT65.001.501.361.590.00-530146.58%
AMD260116P000700002024-06-06 2:15PM EDT70.001.851.792.000.00-277145.53%
AMD260116P000750002024-06-06 12:18PM EDT75.002.312.252.450.00-11,63144.42%
AMD260116P000800002024-06-14 3:38PM EDT80.003.012.893.15+0.01+0.33%530344.10%
AMD260116P000850002024-06-11 12:48PM EDT85.003.933.553.900.00-21,57143.56%
AMD260116P000900002024-06-13 3:50PM EDT90.005.494.504.750.00-11,36143.02%
AMD260116P000950002024-06-13 3:50PM EDT95.006.425.455.750.00-144042.60%
AMD260116P001000002024-06-13 1:23PM EDT100.006.756.556.800.00-141,89342.02%
AMD260116P001050002024-06-13 1:15PM EDT105.007.897.808.150.00-163541.87%
AMD260116P001100002024-06-14 2:48PM EDT110.009.359.209.55-0.04-0.43%213,01241.53%
AMD260116P001150002024-06-11 2:26PM EDT115.0010.9510.7011.050.00-3264441.14%
AMD260116P001200002024-06-13 1:31PM EDT120.0012.4512.3012.75-0.05-0.40%18,58540.88%
AMD260116P001250002024-06-14 2:59PM EDT125.0014.2514.1514.50+0.25+1.79%3011,76740.48%
AMD260116P001300002024-06-14 2:46PM EDT130.0016.4416.0016.50+0.15+0.92%82,95340.28%
AMD260116P001350002024-06-06 3:26PM EDT135.0017.0018.1018.500.00-501,50639.87%
AMD260116P001400002024-06-14 3:51PM EDT140.0020.6320.3020.75-0.07-0.34%36,13739.65%
AMD260116P001450002024-06-13 10:44AM EDT145.0023.3222.6023.000.00-22,19239.24%
AMD260116P001500002024-06-13 11:40AM EDT150.0025.6025.0025.550.00-72,56239.08%
AMD260116P001550002024-06-13 10:53AM EDT155.0028.1527.5528.05-0.40-1.40%574038.68%
AMD260116P001600002024-06-14 2:59PM EDT160.0030.4030.2530.85-0.41-1.33%22,08238.52%
AMD260116P001650002024-06-13 9:44AM EDT165.0033.0533.0033.450.00-11,86937.95%
AMD260116P001700002024-06-14 9:42AM EDT170.0036.3235.5036.35+0.67+1.88%21,44037.62%
AMD260116P001750002024-06-07 12:45PM EDT175.0036.2038.5539.450.00-202,28137.40%
AMD260116P001800002024-06-13 12:43PM EDT180.0042.3541.9042.650.00-544737.16%
AMD260116P001850002024-06-14 10:42AM EDT185.0046.3545.1046.00+2.15+4.86%4062936.99%
AMD260116P001900002024-06-07 11:48AM EDT190.0045.8548.1049.050.00-6001,84136.31%
AMD260116P001950002024-05-03 10:32AM EDT195.0058.3048.2549.550.00-121132.22%
AMD260116P002000002024-06-14 1:21PM EDT200.0055.8154.4056.20+1.39+2.55%157035.90%
AMD260116P002100002024-05-22 11:27AM EDT210.0059.1060.9564.850.00-723937.01%
AMD260116P002200002024-04-30 3:38PM EDT220.0071.4064.4568.050.00-22847529.94%
AMD260116P002300002024-04-17 1:53PM EDT230.0082.1574.3076.650.00-217329.88%
AMD260116P002400002024-06-05 10:19AM EDT240.0083.0085.1587.450.00-317233.25%
AMD260116P002500002024-06-11 3:41PM EDT250.0096.0294.0596.550.00-811633.60%
AMD260116P002600002024-04-15 3:20PM EDT260.00103.95102.45104.100.00-1230.49%
AMD260116P002700002024-06-11 3:35PM EDT270.00113.93110.45113.250.00-31230.01%
AMD260116P002800002024-06-11 3:35PM EDT280.00123.05119.80123.150.00-113731.17%
AMD260116P002900002024-02-07 11:13AM EDT290.00120.8099.00101.900.00--00.00%
AMD260116P003000002024-04-18 9:46AM EDT300.00145.45135.65138.300.00-600.00%
AMD260116P003100002024-04-23 9:40AM EDT310.00158.110.000.000.00-100.00%
AMD260116P003200002024-03-18 11:48AM EDT320.00134.70163.50168.500.00-10010047.83%
AMD260116P003300002024-03-11 10:38AM EDT330.00137.65161.35165.400.00-580.00%
AMD260116P003400002024-03-18 11:02AM EDT340.00152.20183.50188.500.00-10050.34%
AMD260116P003500002024-04-11 9:46AM EDT350.00182.19195.55200.450.00-1050.58%
AMD260116P003600002024-03-18 1:40PM EDT360.00170.85203.50208.500.00-121052.65%
AMD260116P003800002024-05-14 10:06AM EDT380.00226.50217.75222.350.00-5039.70%
AMD260116P003900002024-06-13 10:03AM EDT390.00233.40228.00232.900.00-1042.51%