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
80,79 -0,11 (-0,14%) OURO
2.312,50 -0,70 (-0,03%) 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 comprapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260618C00025000 | 2024-06-14 2:16PM EDT | 25.00 | 137.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00040000 | 2024-06-21 12:51PM EDT | 40.00 | 125.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00050000 | 2024-06-17 11:14AM EDT | 50.00 | 112.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00055000 | 2024-06-18 9:55AM EDT | 55.00 | 106.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00060000 | 2024-04-09 1:33PM EDT | 60.00 | 117.11 | 99.00 | 103.10 | 0.00 | - | 2 | 5 | 54.43% |
| AMD260618C00065000 | 2024-06-21 11:15AM EDT | 65.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260618C00070000 | 2024-06-24 3:32PM EDT | 70.00 | 102.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260618C00075000 | 2024-06-20 12:40PM EDT | 75.00 | 96.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00080000 | 2024-06-20 12:40PM EDT | 80.00 | 92.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260618C00085000 | 2024-06-21 1:46PM EDT | 85.00 | 89.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00090000 | 2024-06-20 2:19PM EDT | 90.00 | 87.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD260618C00095000 | 2024-06-21 11:08AM EDT | 95.00 | 82.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD260618C00100000 | 2024-06-25 12:06PM EDT | 100.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AMD260618C00105000 | 2024-06-20 2:17PM EDT | 105.00 | 77.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD260618C00110000 | 2024-06-26 11:57AM EDT | 110.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00115000 | 2024-06-20 2:19PM EDT | 115.00 | 71.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD260618C00120000 | 2024-06-20 2:18PM EDT | 120.00 | 68.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD260618C00125000 | 2024-06-26 11:10AM EDT | 125.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00130000 | 2024-06-25 10:26AM EDT | 130.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260618C00135000 | 2024-06-25 12:22PM EDT | 135.00 | 57.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260618C00140000 | 2024-06-26 10:02AM EDT | 140.00 | 55.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD260618C00145000 | 2024-06-18 10:40AM EDT | 145.00 | 50.87 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMD260618C00150000 | 2024-06-26 11:46AM EDT | 150.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AMD260618C00155000 | 2024-06-20 3:50PM EDT | 155.00 | 52.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00160000 | 2024-06-26 1:33PM EDT | 160.00 | 45.48 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| AMD260618C00165000 | 2024-06-26 3:30PM EDT | 165.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| AMD260618C00170000 | 2024-06-25 12:47PM EDT | 170.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMD260618C00175000 | 2024-06-25 1:50PM EDT | 175.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMD260618C00180000 | 2024-06-26 1:33PM EDT | 180.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD260618C00185000 | 2024-06-26 3:44PM EDT | 185.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMD260618C00190000 | 2024-06-05 10:42AM EDT | 190.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMD260618C00195000 | 2024-06-25 2:28PM EDT | 195.00 | 35.53 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AMD260618C00200000 | 2024-06-26 3:19PM EDT | 200.00 | 32.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD260618C00210000 | 2024-06-21 11:40AM EDT | 210.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD260618C00220000 | 2024-06-17 2:34PM EDT | 220.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMD260618C00230000 | 2024-06-11 3:33PM EDT | 230.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD260618C00240000 | 2024-06-21 2:54PM EDT | 240.00 | 25.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMD260618C00250000 | 2024-06-24 3:11PM EDT | 250.00 | 24.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260618C00260000 | 2024-06-20 3:40PM EDT | 260.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260618C00270000 | 2024-06-26 11:01AM EDT | 270.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD260618C00280000 | 2024-06-10 11:35AM EDT | 280.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD260618C00290000 | 2024-06-24 11:05AM EDT | 290.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD260618C00300000 | 2024-06-24 12:43PM EDT | 300.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AMD260618C00310000 | 2024-06-25 2:10PM EDT | 310.00 | 14.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD260618C00320000 | 2024-06-25 2:10PM EDT | 320.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD260618C00330000 | 2024-06-18 3:35PM EDT | 330.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD260618C00340000 | 2024-06-18 2:03PM EDT | 340.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260618C00350000 | 2024-06-24 11:43AM EDT | 350.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD260618C00360000 | 2024-06-24 9:30AM EDT | 360.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260618C00370000 | 2024-06-05 2:29PM EDT | 370.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMD260618C00380000 | 2024-06-24 9:30AM EDT | 380.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260618C00390000 | 2024-06-26 11:32AM EDT | 390.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opções de vendapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260618P00025000 | 2024-06-21 2:26PM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD260618P00030000 | 2024-06-20 2:51PM EDT | 30.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMD260618P00035000 | 2024-06-20 2:58PM EDT | 35.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMD260618P00040000 | 2024-06-21 3:04PM EDT | 40.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD260618P00050000 | 2024-06-25 10:56AM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD260618P00055000 | 2024-06-17 12:30PM EDT | 55.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| AMD260618P00060000 | 2024-05-23 2:10PM EDT | 60.00 | 1.85 | 1.46 | 1.80 | 0.00 | - | 1 | 108 | 45.96% |
| AMD260618P00065000 | 2024-06-25 11:56AM EDT | 65.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260618P00070000 | 2024-06-18 2:33PM EDT | 70.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| AMD260618P00075000 | 2024-06-17 9:32AM EDT | 75.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMD260618P00080000 | 2024-06-10 9:30AM EDT | 80.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260618P00085000 | 2024-06-17 3:46PM EDT | 85.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260618P00090000 | 2024-06-26 1:59PM EDT | 90.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260618P00095000 | 2024-06-25 9:56AM EDT | 95.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD260618P00100000 | 2024-06-26 12:40PM EDT | 100.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMD260618P00105000 | 2024-06-26 3:01PM EDT | 105.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMD260618P00110000 | 2024-06-20 12:55PM EDT | 110.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AMD260618P00115000 | 2024-06-24 3:11PM EDT | 115.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD260618P00120000 | 2024-06-25 1:04PM EDT | 120.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMD260618P00125000 | 2024-06-26 11:20AM EDT | 125.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD260618P00130000 | 2024-06-26 11:40AM EDT | 130.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD260618P00135000 | 2024-06-25 12:52PM EDT | 135.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMD260618P00140000 | 2024-06-25 2:10PM EDT | 140.00 | 23.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD260618P00145000 | 2024-06-25 11:38AM EDT | 145.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD260618P00150000 | 2024-06-18 12:30PM EDT | 150.00 | 29.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMD260618P00155000 | 2024-06-26 3:34PM EDT | 155.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMD260618P00160000 | 2024-06-21 10:04AM EDT | 160.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618P00165000 | 2024-06-26 1:28PM EDT | 165.00 | 37.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260618P00170000 | 2024-06-17 3:45PM EDT | 170.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618P00175000 | 2024-05-28 9:30AM EDT | 175.00 | 38.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618P00180000 | 2024-06-18 9:54AM EDT | 180.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618P00185000 | 2024-05-23 10:45AM EDT | 185.00 | 47.82 | 47.70 | 49.95 | 0.00 | - | 1 | 306 | 36.40% |
| AMD260618P00190000 | 2024-05-23 10:45AM EDT | 190.00 | 50.80 | 51.55 | 53.50 | 0.00 | - | 1 | 75 | 36.31% |
| AMD260618P00195000 | 2024-05-03 11:41AM EDT | 195.00 | 61.09 | 49.50 | 52.90 | 0.00 | - | 1 | 7 | 31.33% |
| AMD260618P00200000 | 2024-06-26 12:32PM EDT | 200.00 | 60.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618P00210000 | 2024-06-10 2:25PM EDT | 210.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| AMD260618P00220000 | 2024-04-12 2:40PM EDT | 220.00 | 73.20 | 74.50 | 78.90 | 0.00 | - | 4 | 58 | 38.81% |
| AMD260618P00230000 | 2024-06-20 11:30AM EDT | 230.00 | 78.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618P00240000 | 2024-04-04 10:34AM EDT | 240.00 | 79.12 | 92.70 | 97.05 | 0.00 | - | 4 | 68 | 40.71% |
| AMD260618P00250000 | 2024-05-01 9:34AM EDT | 250.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.00% |
| AMD260618P00260000 | 2024-05-01 9:34AM EDT | 260.00 | 115.25 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| AMD260618P00270000 | 2024-03-19 3:40PM EDT | 270.00 | 101.79 | 116.65 | 120.65 | 0.00 | - | 4 | 5 | 37.09% |
| AMD260618P00290000 | 2024-06-17 2:32PM EDT | 290.00 | 132.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260618P00300000 | 2024-06-20 11:01AM EDT | 300.00 | 136.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618P00360000 | 2024-04-18 2:56PM EDT | 360.00 | 205.52 | 193.60 | 197.50 | 0.00 | - | - | 0 | 0.00% |
| AMD260618P00380000 | 2024-04-18 2:56PM EDT | 380.00 | 225.47 | 213.00 | 218.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.