Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.652,59 +497,77 (+0,74%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD261218C00025000 | 2024-05-29 3:27PM EDT | 25.00 | 144.80 | 143.50 | 148.50 | 0.00 | - | 3 | 130 | 95.19% |
| AMD261218C00035000 | 2024-03-13 1:15PM EDT | 35.00 | 167.31 | 131.50 | 136.50 | 0.00 | - | - | 1 | 65.04% |
| AMD261218C00040000 | 2024-05-17 2:48PM EDT | 40.00 | 129.27 | 131.00 | 135.50 | 0.00 | - | 1 | 3 | 81.29% |
| AMD261218C00045000 | 2024-03-21 9:30AM EDT | 45.00 | 148.33 | 107.00 | 112.00 | 0.00 | - | - | 1 | 0.00% |
| AMD261218C00050000 | 2024-05-17 12:28PM EDT | 50.00 | 123.50 | 122.50 | 127.50 | 0.00 | - | 1 | 7 | 75.17% |
| AMD261218C00055000 | 2024-05-02 1:23PM EDT | 55.00 | 99.57 | 118.50 | 123.50 | 0.00 | - | 2 | 38 | 72.77% |
| AMD261218C00060000 | 2024-05-30 12:09PM EDT | 60.00 | 116.29 | 114.50 | 119.50 | 0.00 | - | 1 | 34 | 70.44% |
| AMD261218C00065000 | 2024-05-21 12:35PM EDT | 65.00 | 111.50 | 110.50 | 115.50 | 0.00 | - | 2 | 18 | 68.19% |
| AMD261218C00070000 | 2024-05-28 1:13PM EDT | 70.00 | 115.82 | 107.00 | 112.00 | 0.00 | - | 1 | 15 | 67.18% |
| AMD261218C00075000 | 2024-05-06 12:43PM EDT | 75.00 | 94.82 | 104.05 | 107.20 | 0.00 | - | 1 | 16 | 65.25% |
| AMD261218C00080000 | 2024-05-28 1:53PM EDT | 80.00 | 108.15 | 99.70 | 103.65 | 0.00 | - | 18 | 77 | 63.20% |
| AMD261218C00085000 | 2024-05-23 12:33PM EDT | 85.00 | 96.05 | 96.65 | 100.20 | 0.00 | - | 2 | 33 | 62.51% |
| AMD261218C00090000 | 2024-05-20 3:40PM EDT | 90.00 | 96.23 | 93.25 | 96.85 | +1.08 | +1.14% | 1 | 55 | 61.49% |
| AMD261218C00095000 | 2024-05-28 10:54AM EDT | 95.00 | 96.35 | 90.25 | 93.60 | 0.00 | - | 5 | 118 | 60.81% |
| AMD261218C00100000 | 2024-05-29 10:46AM EDT | 100.00 | 84.00 | 87.15 | 90.30 | -4.00 | -4.55% | 8 | 178 | 59.92% |
| AMD261218C00105000 | 2024-05-31 12:22PM EDT | 105.00 | 79.80 | 84.05 | 88.00 | -5.60 | -6.56% | 2 | 39 | 59.72% |
| AMD261218C00110000 | 2024-05-31 2:49PM EDT | 110.00 | 79.19 | 81.05 | 84.50 | -1.82 | -2.25% | 6 | 66 | 58.60% |
| AMD261218C00115000 | 2024-05-29 12:40PM EDT | 115.00 | 79.34 | 78.20 | 81.20 | 0.00 | - | 1 | 105 | 57.69% |
| AMD261218C00120000 | 2024-05-30 10:25AM EDT | 120.00 | 76.43 | 75.65 | 78.05 | 0.00 | - | 2 | 262 | 57.02% |
| AMD261218C00125000 | 2024-05-28 12:05PM EDT | 125.00 | 78.62 | 73.20 | 75.90 | 0.00 | - | 1 | 79 | 56.98% |
| AMD261218C00130000 | 2024-05-31 9:59AM EDT | 130.00 | 69.75 | 70.10 | 74.50 | +4.34 | +6.64% | 12 | 75 | 56.90% |
| AMD261218C00135000 | 2024-05-28 12:18PM EDT | 135.00 | 71.18 | 67.95 | 70.45 | -2.10 | -2.87% | 1 | 67 | 55.72% |
| AMD261218C00140000 | 2024-05-31 9:51AM EDT | 140.00 | 67.30 | 65.55 | 68.70 | +1.43 | +2.17% | 1 | 125 | 55.69% |
| AMD261218C00145000 | 2024-05-31 1:36PM EDT | 145.00 | 61.75 | 63.00 | 65.80 | -8.80 | -12.47% | 16 | 128 | 54.84% |
| AMD261218C00150000 | 2024-05-31 11:40AM EDT | 150.00 | 59.50 | 61.10 | 64.15 | -3.00 | -4.80% | 2 | 380 | 55.00% |
| AMD261218C00155000 | 2024-05-31 9:57AM EDT | 155.00 | 57.20 | 59.15 | 62.15 | -3.65 | -6.00% | 4 | 344 | 54.85% |
| AMD261218C00160000 | 2024-05-31 12:29PM EDT | 160.00 | 55.79 | 57.05 | 60.10 | -3.71 | -6.24% | 9 | 375 | 54.54% |
| AMD261218C00165000 | 2024-05-31 3:54PM EDT | 165.00 | 56.00 | 55.30 | 58.10 | 0.00 | - | 29 | 330 | 54.37% |
| AMD261218C00170000 | 2024-05-31 3:30PM EDT | 170.00 | 52.50 | 53.60 | 56.35 | -2.50 | -4.55% | 3 | 369 | 54.30% |
| AMD261218C00175000 | 2024-05-31 3:00PM EDT | 175.00 | 49.92 | 51.75 | 53.60 | -3.08 | -5.81% | 10 | 787 | 53.58% |
| AMD261218C00180000 | 2024-05-31 1:46PM EDT | 180.00 | 48.06 | 49.40 | 52.80 | -3.44 | -6.68% | 3 | 567 | 53.55% |
| AMD261218C00185000 | 2024-05-30 10:39AM EDT | 185.00 | 47.25 | 48.20 | 50.90 | -0.25 | -0.53% | 1 | 358 | 53.49% |
| AMD261218C00190000 | 2024-05-31 11:27AM EDT | 190.00 | 44.67 | 46.75 | 49.30 | -2.28 | -4.86% | 4 | 478 | 53.40% |
| AMD261218C00195000 | 2024-05-31 11:41AM EDT | 195.00 | 43.00 | 44.70 | 47.65 | -4.25 | -8.99% | 2 | 301 | 52.95% |
| AMD261218C00200000 | 2024-05-31 11:48AM EDT | 200.00 | 40.90 | 43.85 | 46.35 | -4.10 | -9.11% | 8 | 842 | 53.20% |
| AMD261218C00210000 | 2024-05-29 11:34AM EDT | 210.00 | 38.50 | 40.85 | 43.30 | -2.95 | -7.12% | 1 | 451 | 52.72% |
| AMD261218C00220000 | 2024-05-30 1:56PM EDT | 220.00 | 39.76 | 38.30 | 40.60 | 0.00 | - | 1 | 312 | 52.46% |
| AMD261218C00230000 | 2024-05-29 11:11AM EDT | 230.00 | 37.10 | 35.15 | 38.10 | 0.00 | - | 4 | 318 | 51.87% |
| AMD261218C00240000 | 2024-05-30 3:25PM EDT | 240.00 | 34.03 | 32.85 | 35.90 | 0.00 | - | 2 | 185 | 51.67% |
| AMD261218C00250000 | 2024-05-31 11:33AM EDT | 250.00 | 29.35 | 31.55 | 33.20 | -2.25 | -7.12% | 1 | 238 | 51.58% |
| AMD261218C00260000 | 2024-05-30 3:25PM EDT | 260.00 | 29.89 | 29.60 | 30.80 | 0.00 | - | 2 | 65 | 51.20% |
| AMD261218C00270000 | 2024-05-23 9:42AM EDT | 270.00 | 31.75 | 27.75 | 28.95 | 0.00 | - | 1 | 64 | 51.00% |
| AMD261218C00280000 | 2024-05-28 3:58PM EDT | 280.00 | 28.20 | 26.10 | 28.80 | 0.00 | - | 3 | 69 | 51.62% |
| AMD261218C00290000 | 2024-05-29 1:37PM EDT | 290.00 | 24.98 | 24.40 | 27.20 | 0.00 | - | 1 | 134 | 51.42% |
| AMD261218C00300000 | 2024-05-31 1:26PM EDT | 300.00 | 22.22 | 23.05 | 25.75 | -1.73 | -7.22% | 3 | 413 | 51.37% |
| AMD261218C00310000 | 2024-05-23 1:45PM EDT | 310.00 | 20.33 | 21.70 | 24.35 | +0.43 | +2.16% | 1 | 120 | 51.25% |
| AMD261218C00320000 | 2024-05-29 1:09PM EDT | 320.00 | 21.11 | 20.40 | 23.10 | 0.00 | - | 1 | 227 | 51.16% |
| AMD261218C00330000 | 2024-05-28 12:03PM EDT | 330.00 | 22.00 | 19.25 | 21.90 | 0.00 | - | 1 | 37 | 51.09% |
| AMD261218C00340000 | 2024-05-28 10:50AM EDT | 340.00 | 20.50 | 18.25 | 20.80 | 0.00 | - | 15 | 95 | 51.07% |
| AMD261218C00350000 | 2024-05-31 12:22PM EDT | 350.00 | 16.00 | 17.20 | 18.00 | -2.30 | -12.57% | 9 | 4,494 | 50.05% |
| AMD261218C00360000 | 2024-05-24 11:08AM EDT | 360.00 | 16.00 | 16.25 | 18.80 | 0.00 | - | 1 | 204 | 50.95% |
| AMD261218C00370000 | 2024-05-29 10:59AM EDT | 370.00 | 15.75 | 15.40 | 17.90 | 0.00 | - | 1 | 239 | 50.93% |
| AMD261218C00380000 | 2024-05-28 1:10PM EDT | 380.00 | 17.20 | 14.60 | 17.50 | 0.00 | - | 19 | 194 | 51.16% |
| AMD261218C00390000 | 2024-05-31 3:33PM EDT | 390.00 | 13.60 | 13.80 | 15.00 | -1.30 | -8.72% | 43 | 469 | 50.13% |
Opções de vendapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD261218P00025000 | 2024-05-24 2:30PM EDT | 25.00 | 0.30 | 0.16 | 0.81 | 0.00 | - | 11 | 155 | 59.62% |
| AMD261218P00030000 | 2024-05-15 3:44PM EDT | 30.00 | 0.56 | 0.00 | 1.88 | 0.00 | - | 6 | 2 | 60.40% |
| AMD261218P00045000 | 2024-04-19 12:29PM EDT | 45.00 | 1.37 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 55.20% |
| AMD261218P00050000 | 2024-05-28 1:51PM EDT | 50.00 | 1.50 | 1.24 | 1.73 | 0.00 | - | 10 | 18 | 48.54% |
| AMD261218P00055000 | 2024-05-28 1:51PM EDT | 55.00 | 1.77 | 1.56 | 2.13 | 0.00 | - | 10 | 16 | 47.16% |
| AMD261218P00060000 | 2024-05-31 3:46PM EDT | 60.00 | 2.44 | 2.06 | 2.60 | -0.04 | -1.61% | 1 | 1,631 | 45.95% |
| AMD261218P00065000 | 2024-05-30 3:39PM EDT | 65.00 | 2.90 | 2.63 | 3.20 | 0.00 | - | 3 | 16 | 45.11% |
| AMD261218P00070000 | 2024-05-31 3:59PM EDT | 70.00 | 3.60 | 3.10 | 3.85 | -0.18 | -4.76% | 1 | 378 | 44.21% |
| AMD261218P00075000 | 2024-05-29 1:38PM EDT | 75.00 | 4.55 | 3.80 | 4.70 | 0.00 | - | 1 | 206 | 43.73% |
| AMD261218P00080000 | 2024-05-31 3:03PM EDT | 80.00 | 5.55 | 5.00 | 5.55 | +0.20 | +3.74% | 42 | 62 | 43.01% |
| AMD261218P00085000 | 2024-05-30 3:58PM EDT | 85.00 | 6.32 | 5.60 | 6.65 | 0.00 | - | 2 | 954 | 42.70% |
| AMD261218P00090000 | 2024-05-30 9:30AM EDT | 90.00 | 7.35 | 6.75 | 7.75 | +0.61 | +9.05% | 1 | 136 | 42.16% |
| AMD261218P00095000 | 2024-05-30 10:10AM EDT | 95.00 | 8.70 | 7.85 | 9.00 | 0.00 | - | 2 | 148 | 41.75% |
| AMD261218P00100000 | 2024-05-31 2:59PM EDT | 100.00 | 10.20 | 9.25 | 9.85 | +0.30 | +3.03% | 32 | 474 | 40.46% |
| AMD261218P00105000 | 2024-05-31 12:16PM EDT | 105.00 | 12.30 | 10.65 | 11.25 | +0.80 | +6.96% | 15 | 32 | 40.03% |
| AMD261218P00110000 | 2024-05-31 11:39AM EDT | 110.00 | 13.95 | 12.40 | 12.85 | +1.10 | +8.56% | 2 | 607 | 39.76% |
| AMD261218P00115000 | 2024-05-30 3:56PM EDT | 115.00 | 14.34 | 13.90 | 14.45 | 0.00 | - | 15 | 73 | 39.33% |
| AMD261218P00120000 | 2024-05-31 3:37PM EDT | 120.00 | 16.60 | 15.65 | 16.25 | +0.20 | +1.22% | 27 | 646 | 39.04% |
| AMD261218P00125000 | 2024-05-31 2:01PM EDT | 125.00 | 19.05 | 17.45 | 18.10 | +0.95 | +5.25% | 389 | 228 | 38.68% |
| AMD261218P00130000 | 2024-05-30 3:32PM EDT | 130.00 | 21.60 | 19.70 | 20.65 | +1.45 | +7.20% | 4 | 185 | 39.05% |
| AMD261218P00135000 | 2024-05-31 10:24AM EDT | 135.00 | 22.80 | 21.55 | 22.80 | +0.40 | +1.79% | 1 | 253 | 38.78% |
| AMD261218P00140000 | 2024-05-31 11:43AM EDT | 140.00 | 25.35 | 23.80 | 25.00 | +1.55 | +6.51% | 2 | 388 | 38.45% |
| AMD261218P00145000 | 2024-05-31 3:33PM EDT | 145.00 | 27.80 | 26.05 | 27.35 | +2.80 | +11.20% | 4 | 196 | 38.19% |
| AMD261218P00150000 | 2024-05-31 11:35AM EDT | 150.00 | 29.40 | 27.50 | 30.05 | +0.20 | +0.68% | 2 | 115 | 38.18% |
| AMD261218P00155000 | 2024-05-30 10:58AM EDT | 155.00 | 32.00 | 31.15 | 32.60 | 0.00 | - | 1 | 74 | 37.92% |
| AMD261218P00160000 | 2024-05-31 12:21PM EDT | 160.00 | 36.30 | 33.65 | 35.00 | +1.35 | +3.86% | 1 | 172 | 37.40% |
| AMD261218P00165000 | 2024-05-30 12:51PM EDT | 165.00 | 36.81 | 36.20 | 37.90 | 0.00 | - | 2 | 208 | 37.31% |
| AMD261218P00170000 | 2024-05-28 2:52PM EDT | 170.00 | 38.20 | 37.90 | 40.35 | 0.00 | - | 3 | 84 | 36.68% |
| AMD261218P00175000 | 2024-05-29 11:11AM EDT | 175.00 | 42.45 | 41.60 | 43.30 | 0.00 | - | 2 | 335 | 36.45% |
| AMD261218P00180000 | 2024-05-29 10:46AM EDT | 180.00 | 46.15 | 43.85 | 46.55 | 0.00 | - | 1 | 202 | 36.44% |
| AMD261218P00185000 | 2024-05-17 10:23AM EDT | 185.00 | 49.85 | 47.00 | 49.40 | -0.03 | -0.06% | 27 | 330 | 35.96% |
| AMD261218P00190000 | 2024-04-30 11:43AM EDT | 190.00 | 55.86 | 50.50 | 53.20 | 0.00 | - | 2 | 19 | 36.30% |
| AMD261218P00195000 | 2024-05-06 10:13AM EDT | 195.00 | 60.15 | 53.05 | 56.70 | 0.00 | - | 2 | 131 | 36.28% |
| AMD261218P00200000 | 2024-05-31 2:01PM EDT | 200.00 | 60.08 | 57.00 | 60.00 | -8.92 | -12.93% | 250 | 57 | 36.01% |
| AMD261218P00210000 | 2024-05-30 11:43AM EDT | 210.00 | 64.99 | 63.75 | 65.80 | 0.00 | - | 1 | 66 | 34.49% |
| AMD261218P00220000 | 2024-05-30 12:51PM EDT | 220.00 | 71.47 | 70.10 | 73.35 | 0.00 | - | 1 | 54 | 34.36% |
| AMD261218P00230000 | 2024-05-30 11:33AM EDT | 230.00 | 78.10 | 77.20 | 81.10 | 0.00 | - | 1 | 342 | 34.18% |
| AMD261218P00240000 | 2024-04-18 3:36PM EDT | 240.00 | 95.30 | 86.75 | 90.00 | 0.00 | - | 14 | 4 | 34.93% |
| AMD261218P00250000 | 2024-05-22 11:27AM EDT | 250.00 | 94.80 | 92.65 | 96.00 | 0.00 | - | 1 | 7 | 32.47% |
| AMD261218P00260000 | 2024-05-13 11:42AM EDT | 260.00 | 112.40 | 100.45 | 104.40 | 0.00 | - | 3 | 4 | 32.26% |
| AMD261218P00270000 | 2024-05-28 1:52PM EDT | 270.00 | 106.54 | 108.60 | 112.55 | 0.00 | - | 1 | 6 | 31.54% |
| AMD261218P00280000 | 2024-03-19 3:40PM EDT | 280.00 | 112.43 | 126.65 | 131.00 | 0.00 | - | 4 | 5 | 42.23% |
| AMD261218P00290000 | 2024-03-28 9:43AM EDT | 290.00 | 119.75 | 133.70 | 137.90 | 0.00 | - | 5 | 2 | 40.30% |
| AMD261218P00300000 | 2024-05-24 3:51PM EDT | 300.00 | 136.75 | 134.50 | 138.45 | 0.00 | - | 1 | 27 | 29.70% |
| AMD261218P00310000 | 2024-05-24 3:51PM EDT | 310.00 | 145.75 | 143.00 | 147.50 | 0.00 | - | 1 | 4 | 29.21% |
| AMD261218P00330000 | 2024-04-17 12:06PM EDT | 330.00 | 173.14 | 164.50 | 168.40 | 0.00 | - | - | 0 | 32.68% |
| AMD261218P00350000 | 2024-05-22 10:25AM EDT | 350.00 | 182.66 | 180.50 | 185.50 | 0.00 | - | 2 | 10 | 28.83% |
| AMD261218P00360000 | 2024-04-08 1:39PM EDT | 360.00 | 190.50 | 204.00 | 209.00 | 0.00 | - | 2 | 0 | 49.26% |
| AMD261218P00390000 | 2024-05-31 12:27PM EDT | 390.00 | 229.50 | 220.50 | 225.50 | +16.85 | +7.92% | 8 | 0 | 31.84% |
© 2024 Yahoo. Todos os direitos reservados.