Mercado abrirá em 5 h 31 min

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
157,54-2,71 (-1,69%)
No fechamento: 04:00PM EDT
156,02 -1,52 (-0,96%)
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
AMD260116C000250002024-06-20 12:35PM EDT25.00138.630.000.000.00-20100.00%
AMD260116C000300002024-06-05 11:20AM EDT30.00139.050.000.000.00-100.00%
AMD260116C000350002024-06-10 3:25PM EDT35.00128.950.000.000.00-100.00%
AMD260116C000400002024-06-07 1:34PM EDT40.00132.400.000.000.00-100.00%
AMD260116C000450002024-02-14 2:24PM EDT45.00136.46149.00154.000.00-156285.23%
AMD260116C000500002024-06-24 3:34PM EDT50.00117.050.000.000.00-100.00%
AMD260116C000550002024-06-21 12:43PM EDT55.00112.410.000.000.00-100.00%
AMD260116C000600002024-06-13 3:12PM EDT60.00106.390.000.000.00-100.00%
AMD260116C000650002024-06-21 3:44PM EDT65.00102.470.000.000.00-500.00%
AMD260116C000700002024-06-24 9:31AM EDT70.0097.500.000.000.00-100.00%
AMD260116C000750002024-06-04 11:06AM EDT75.0095.810.000.000.00-400.00%
AMD260116C000800002024-06-13 10:43AM EDT80.0088.000.000.000.00-100.00%
AMD260116C000850002024-06-20 2:24PM EDT85.0088.350.000.000.00-400.00%
AMD260116C000900002024-06-21 10:51AM EDT90.0082.810.000.000.00-100.00%
AMD260116C000950002024-06-20 11:49AM EDT95.0084.000.000.000.00-1200.00%
AMD260116C001000002024-06-25 1:00PM EDT100.0072.950.000.000.00-100.00%
AMD260116C001050002024-06-17 2:37PM EDT105.0069.910.000.000.00-700.00%
AMD260116C001100002024-06-17 2:36PM EDT110.0066.870.000.000.00-3700.00%
AMD260116C001150002024-06-24 10:14AM EDT115.0064.250.000.000.00-100.00%
AMD260116C001200002024-06-25 12:33PM EDT120.0061.450.000.000.00-100.00%
AMD260116C001250002024-06-26 1:45PM EDT125.0056.700.000.000.00-300.00%
AMD260116C001300002024-06-26 2:48PM EDT130.0053.660.000.000.00-200.00%
AMD260116C001350002024-06-25 1:33PM EDT135.0053.950.000.000.00-100.00%
AMD260116C001400002024-06-26 12:18PM EDT140.0048.550.000.000.00-300.00%
AMD260116C001450002024-06-24 9:42AM EDT145.0048.020.000.000.00-100.00%
AMD260116C001500002024-06-26 3:37PM EDT150.0044.200.000.000.00-5900.00%
AMD260116C001550002024-06-26 2:51PM EDT155.0041.790.000.000.00-800.00%
AMD260116C001600002024-06-26 3:59PM EDT160.0040.330.000.000.00-4600.39%
AMD260116C001650002024-06-26 2:59PM EDT165.0037.500.000.000.00-300.78%
AMD260116C001700002024-06-26 3:24PM EDT170.0035.700.000.000.00-1301.56%
AMD260116C001750002024-06-26 3:54PM EDT175.0034.700.000.000.00-1301.56%
AMD260116C001800002024-06-26 3:00PM EDT180.0032.450.000.000.00-2903.13%
AMD260116C001850002024-06-24 3:32PM EDT185.0034.550.000.000.00-703.13%
AMD260116C001900002024-06-24 3:52PM EDT190.0031.850.000.000.00-203.13%
AMD260116C001950002024-06-26 9:32AM EDT195.0030.000.000.000.00-103.13%
AMD260116C002000002024-06-26 3:36PM EDT200.0027.000.000.000.00-9203.13%
AMD260116C002100002024-06-26 9:32AM EDT210.0025.800.000.000.00-206.25%
AMD260116C002200002024-06-26 12:39PM EDT220.0022.110.000.000.00-306.25%
AMD260116C002300002024-06-26 9:55AM EDT230.0021.110.000.000.00-606.25%
AMD260116C002400002024-06-26 2:13PM EDT240.0018.250.000.000.00-206.25%
AMD260116C002500002024-06-26 3:05PM EDT250.0016.450.000.000.00-2506.25%
AMD260116C002600002024-06-26 10:49AM EDT260.0015.600.000.000.00-206.25%
AMD260116C002700002024-06-26 3:18PM EDT270.0013.700.000.000.00-906.25%
AMD260116C002800002024-06-25 9:38AM EDT280.0013.000.000.000.00-1012.50%
AMD260116C002900002024-06-25 12:12PM EDT290.0012.250.000.000.00-1012.50%
AMD260116C003000002024-06-26 3:07PM EDT300.0010.400.000.000.00-62012.50%
AMD260116C003100002024-06-21 1:55PM EDT310.0011.100.000.000.00-2012.50%
AMD260116C003200002024-06-26 1:43PM EDT320.008.920.000.000.00-50012.50%
AMD260116C003300002024-06-26 10:26AM EDT330.008.490.000.000.00-60012.50%
AMD260116C003400002024-06-21 9:30AM EDT340.008.500.000.000.00-1012.50%
AMD260116C003500002024-06-26 1:12PM EDT350.006.900.000.000.00-1012.50%
AMD260116C003600002024-06-26 3:25PM EDT360.006.300.000.000.00-63012.50%
AMD260116C003700002024-06-21 11:11AM EDT370.006.850.000.000.00-3012.50%
AMD260116C003800002024-06-20 3:36PM EDT380.006.500.000.000.00-7012.50%
AMD260116C003900002024-06-26 3:02PM EDT390.004.950.000.000.00-36012.50%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMD260116P000250002024-06-21 2:22PM EDT25.000.110.000.000.00-2025.00%
AMD260116P000300002024-06-21 2:24PM EDT30.000.160.000.000.00-10025.00%
AMD260116P000350002024-06-20 2:40PM EDT35.000.230.000.000.00-10025.00%
AMD260116P000400002024-06-24 1:05PM EDT40.000.320.000.000.00-5025.00%
AMD260116P000450002024-06-20 2:43PM EDT45.000.460.000.000.00-228025.00%
AMD260116P000500002024-06-25 11:10AM EDT50.000.630.000.000.00-21025.00%
AMD260116P000550002024-06-26 2:03PM EDT55.000.810.000.000.00-1012.50%
AMD260116P000600002024-06-25 12:15PM EDT60.001.100.000.000.00-1012.50%
AMD260116P000650002024-06-17 1:59PM EDT65.001.460.000.000.00-2012.50%
AMD260116P000700002024-06-24 3:15PM EDT70.001.830.000.000.00-10012.50%
AMD260116P000750002024-06-26 3:55PM EDT75.002.400.000.000.00-4012.50%
AMD260116P000800002024-06-26 12:07PM EDT80.003.050.000.000.00-3012.50%
AMD260116P000850002024-06-21 3:50PM EDT85.003.850.000.000.00-1012.50%
AMD260116P000900002024-06-25 10:18AM EDT90.004.850.000.000.00-1012.50%
AMD260116P000950002024-06-20 11:07AM EDT95.005.200.000.000.00-106.25%
AMD260116P001000002024-06-26 1:57PM EDT100.006.880.000.000.00-1406.25%
AMD260116P001050002024-06-20 10:39AM EDT105.007.400.000.000.00-106.25%
AMD260116P001100002024-06-26 11:10AM EDT110.009.550.000.000.00-106.25%
AMD260116P001150002024-06-26 2:41PM EDT115.0011.350.000.000.00-206.25%
AMD260116P001200002024-06-24 2:18PM EDT120.0012.750.000.000.00-1206.25%
AMD260116P001250002024-06-26 12:04PM EDT125.0014.800.000.000.00-1003.13%
AMD260116P001300002024-06-26 2:40PM EDT130.0016.850.000.000.00-25003.13%
AMD260116P001350002024-06-25 10:06AM EDT135.0019.250.000.000.00-203.13%
AMD260116P001400002024-06-26 11:02AM EDT140.0021.000.000.000.00-101.56%
AMD260116P001450002024-06-25 9:54AM EDT145.0023.920.000.000.00-201.56%
AMD260116P001500002024-06-26 12:48PM EDT150.0026.450.000.000.00-1600.78%
AMD260116P001550002024-06-26 3:24PM EDT155.0028.900.000.000.00-16000.39%
AMD260116P001600002024-06-26 3:00PM EDT160.0032.000.000.000.00-1100.00%
AMD260116P001650002024-06-21 12:03PM EDT165.0032.810.000.000.00-100.00%
AMD260116P001700002024-06-26 1:35PM EDT170.0037.500.000.000.00-1700.00%
AMD260116P001750002024-06-26 11:34AM EDT175.0040.780.000.000.00-1000.00%
AMD260116P001800002024-06-20 3:58PM EDT180.0041.750.000.000.00-500.00%
AMD260116P001850002024-06-26 3:09PM EDT185.0047.300.000.000.00-100.00%
AMD260116P001900002024-06-20 3:58PM EDT190.0048.200.000.000.00-100.00%
AMD260116P001950002024-05-03 10:32AM EDT195.0058.3048.2549.550.00-121130.80%
AMD260116P002000002024-06-25 3:18PM EDT200.0056.250.000.000.00-100.00%
AMD260116P002100002024-05-22 11:27AM EDT210.0059.1061.7063.650.00-723933.85%
AMD260116P002200002024-04-30 3:38PM EDT220.0071.4064.4568.050.00-22847527.61%
AMD260116P002300002024-04-17 1:53PM EDT230.0082.1574.3076.650.00-217327.10%
AMD260116P002400002024-06-05 10:19AM EDT240.0083.000.000.000.00-300.00%
AMD260116P002500002024-06-20 3:26PM EDT250.0094.230.000.000.00-800.00%
AMD260116P002600002024-04-15 3:20PM EDT260.00103.95102.45104.100.00-1225.84%
AMD260116P002700002024-06-11 3:35PM EDT270.00113.930.000.000.00-300.00%
AMD260116P002800002024-06-11 3:35PM EDT280.00123.050.000.000.00-1100.00%
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 EDT320.00134.70163.50168.500.00-10010045.04%
AMD260116P003300002024-03-11 10:38AM EDT330.00137.65161.35165.400.00-580.00%
AMD260116P003400002024-03-18 11:02AM EDT340.00152.20183.50188.500.00-10047.48%
AMD260116P003500002024-04-11 9:46AM EDT350.00182.19195.55200.450.00-1052.52%
AMD260116P003600002024-03-18 1:40PM EDT360.00170.85203.50208.500.00-121049.73%
AMD260116P003800002024-06-25 9:55AM EDT380.00222.690.000.000.00-500.00%
AMD260116P003900002024-06-13 10:03AM EDT390.00233.400.000.000.00-100.00%