Mercado abrirá em 5 h 31 min
BOVESPA
122.641,30 +309,91 (+0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.468,01 -136,04 (-0,26%) PETROLEO CRU
80,77 -0,13 (-0,16%) OURO
2.311,90 -1,30 (-0,06%) Bitcoin USD
60.726,09 -905,80 (-1,47%)
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 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 | 2024-06-20 12:35PM EDT | 25.00 | 138.63 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| AMD260116C00030000 | 2024-06-05 11:20AM EDT | 30.00 | 139.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00035000 | 2024-06-10 3:25PM EDT | 35.00 | 128.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00040000 | 2024-06-07 1:34PM EDT | 40.00 | 132.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00045000 | 2024-02-14 2:24PM EDT | 45.00 | 136.46 | 149.00 | 154.00 | 0.00 | - | 15 | 6 | 285.23% |
| AMD260116C00050000 | 2024-06-24 3:34PM EDT | 50.00 | 117.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00055000 | 2024-06-21 12:43PM EDT | 55.00 | 112.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00060000 | 2024-06-13 3:12PM EDT | 60.00 | 106.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00065000 | 2024-06-21 3:44PM EDT | 65.00 | 102.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD260116C00070000 | 2024-06-24 9:31AM EDT | 70.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00075000 | 2024-06-04 11:06AM EDT | 75.00 | 95.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD260116C00080000 | 2024-06-13 10:43AM EDT | 80.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00085000 | 2024-06-20 2:24PM EDT | 85.00 | 88.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD260116C00090000 | 2024-06-21 10:51AM EDT | 90.00 | 82.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00095000 | 2024-06-20 11:49AM EDT | 95.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD260116C00100000 | 2024-06-25 1:00PM EDT | 100.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00105000 | 2024-06-17 2:37PM EDT | 105.00 | 69.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD260116C00110000 | 2024-06-17 2:36PM EDT | 110.00 | 66.87 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMD260116C00115000 | 2024-06-24 10:14AM EDT | 115.00 | 64.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00120000 | 2024-06-25 12:33PM EDT | 120.00 | 61.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00125000 | 2024-06-26 1:45PM EDT | 125.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260116C00130000 | 2024-06-26 2:48PM EDT | 130.00 | 53.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260116C00135000 | 2024-06-25 1:33PM EDT | 135.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00140000 | 2024-06-26 12:18PM EDT | 140.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260116C00145000 | 2024-06-24 9:42AM EDT | 145.00 | 48.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00150000 | 2024-06-26 3:37PM EDT | 150.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AMD260116C00155000 | 2024-06-26 2:51PM EDT | 155.00 | 41.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD260116C00160000 | 2024-06-26 3:59PM EDT | 160.00 | 40.33 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.39% |
| AMD260116C00165000 | 2024-06-26 2:59PM EDT | 165.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AMD260116C00170000 | 2024-06-26 3:24PM EDT | 170.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| AMD260116C00175000 | 2024-06-26 3:54PM EDT | 175.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| AMD260116C00180000 | 2024-06-26 3:00PM EDT | 180.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| AMD260116C00185000 | 2024-06-24 3:32PM EDT | 185.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMD260116C00190000 | 2024-06-24 3:52PM EDT | 190.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD260116C00195000 | 2024-06-26 9:32AM EDT | 195.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD260116C00200000 | 2024-06-26 3:36PM EDT | 200.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| AMD260116C00210000 | 2024-06-26 9:32AM EDT | 210.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD260116C00220000 | 2024-06-26 12:39PM EDT | 220.00 | 22.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD260116C00230000 | 2024-06-26 9:55AM EDT | 230.00 | 21.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMD260116C00240000 | 2024-06-26 2:13PM EDT | 240.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD260116C00250000 | 2024-06-26 3:05PM EDT | 250.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AMD260116C00260000 | 2024-06-26 10:49AM EDT | 260.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD260116C00270000 | 2024-06-26 3:18PM EDT | 270.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMD260116C00280000 | 2024-06-25 9:38AM EDT | 280.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116C00290000 | 2024-06-25 12:12PM EDT | 290.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116C00300000 | 2024-06-26 3:07PM EDT | 300.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| AMD260116C00310000 | 2024-06-21 1:55PM EDT | 310.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD260116C00320000 | 2024-06-26 1:43PM EDT | 320.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AMD260116C00330000 | 2024-06-26 10:26AM EDT | 330.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AMD260116C00340000 | 2024-06-21 9:30AM EDT | 340.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116C00350000 | 2024-06-26 1:12PM EDT | 350.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116C00360000 | 2024-06-26 3:25PM EDT | 360.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| AMD260116C00370000 | 2024-06-21 11:11AM EDT | 370.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD260116C00380000 | 2024-06-20 3:36PM EDT | 380.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMD260116C00390000 | 2024-06-26 3:02PM EDT | 390.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
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 | 2024-06-21 2:22PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD260116P00030000 | 2024-06-21 2:24PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMD260116P00035000 | 2024-06-20 2:40PM EDT | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMD260116P00040000 | 2024-06-24 1:05PM EDT | 40.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD260116P00045000 | 2024-06-20 2:43PM EDT | 45.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 25.00% |
| AMD260116P00050000 | 2024-06-25 11:10AM EDT | 50.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMD260116P00055000 | 2024-06-26 2:03PM EDT | 55.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116P00060000 | 2024-06-25 12:15PM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116P00065000 | 2024-06-17 1:59PM EDT | 65.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD260116P00070000 | 2024-06-24 3:15PM EDT | 70.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMD260116P00075000 | 2024-06-26 3:55PM EDT | 75.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD260116P00080000 | 2024-06-26 12:07PM EDT | 80.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD260116P00085000 | 2024-06-21 3:50PM EDT | 85.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116P00090000 | 2024-06-25 10:18AM EDT | 90.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116P00095000 | 2024-06-20 11:07AM EDT | 95.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260116P00100000 | 2024-06-26 1:57PM EDT | 100.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMD260116P00105000 | 2024-06-20 10:39AM EDT | 105.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260116P00110000 | 2024-06-26 11:10AM EDT | 110.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260116P00115000 | 2024-06-26 2:41PM EDT | 115.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD260116P00120000 | 2024-06-24 2:18PM EDT | 120.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMD260116P00125000 | 2024-06-26 12:04PM EDT | 125.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMD260116P00130000 | 2024-06-26 2:40PM EDT | 130.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| AMD260116P00135000 | 2024-06-25 10:06AM EDT | 135.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD260116P00140000 | 2024-06-26 11:02AM EDT | 140.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD260116P00145000 | 2024-06-25 9:54AM EDT | 145.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMD260116P00150000 | 2024-06-26 12:48PM EDT | 150.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| AMD260116P00155000 | 2024-06-26 3:24PM EDT | 155.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.39% |
| AMD260116P00160000 | 2024-06-26 3:00PM EDT | 160.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD260116P00165000 | 2024-06-21 12:03PM EDT | 165.00 | 32.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00170000 | 2024-06-26 1:35PM EDT | 170.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD260116P00175000 | 2024-06-26 11:34AM EDT | 175.00 | 40.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD260116P00180000 | 2024-06-20 3:58PM EDT | 180.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD260116P00185000 | 2024-06-26 3:09PM EDT | 185.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00190000 | 2024-06-20 3:58PM EDT | 190.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00195000 | 2024-05-03 10:32AM EDT | 195.00 | 58.30 | 48.25 | 49.55 | 0.00 | - | 1 | 211 | 30.80% |
| AMD260116P00200000 | 2024-06-25 3:18PM EDT | 200.00 | 56.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00210000 | 2024-05-22 11:27AM EDT | 210.00 | 59.10 | 61.70 | 63.65 | 0.00 | - | 7 | 239 | 33.85% |
| AMD260116P00220000 | 2024-04-30 3:38PM EDT | 220.00 | 71.40 | 64.45 | 68.05 | 0.00 | - | 228 | 475 | 27.61% |
| AMD260116P00230000 | 2024-04-17 1:53PM EDT | 230.00 | 82.15 | 74.30 | 76.65 | 0.00 | - | 2 | 173 | 27.10% |
| AMD260116P00240000 | 2024-06-05 10:19AM EDT | 240.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260116P00250000 | 2024-06-20 3:26PM EDT | 250.00 | 94.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD260116P00260000 | 2024-04-15 3:20PM EDT | 260.00 | 103.95 | 102.45 | 104.10 | 0.00 | - | 1 | 2 | 25.84% |
| AMD260116P00270000 | 2024-06-11 3:35PM EDT | 270.00 | 113.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260116P00280000 | 2024-06-11 3:35PM EDT | 280.00 | 123.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| 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 | 45.04% |
| 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 | 47.48% |
| AMD260116P00350000 | 2024-04-11 9:46AM EDT | 350.00 | 182.19 | 195.55 | 200.45 | 0.00 | - | 1 | 0 | 52.52% |
| AMD260116P00360000 | 2024-03-18 1:40PM EDT | 360.00 | 170.85 | 203.50 | 208.50 | 0.00 | - | 121 | 0 | 49.73% |
| AMD260116P00380000 | 2024-06-25 9:55AM EDT | 380.00 | 222.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD260116P00390000 | 2024-06-13 10:03AM EDT | 390.00 | 233.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.