Mercado abrirá em 1 h 9 min
BOVESPA
120.261,34 +630,91 (+0,53%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.323,37 +86,91 (+0,16%) PETROLEO CRU
81,70 +0,13 (+0,16%) OURO
2.354,20 +7,30 (+0,31%) Bitcoin USD
66.153,20 +1.087,87 (+1,67%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:100.00
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00100000 | 2024-06-18 2:41PM EDT | 2024-06-21 | 54.50 | 0.00 | 0.00 | 0.00 | - | 40 | 4,132 | 0.00% |
| AMD240628C00100000 | 2024-06-18 3:50PM EDT | 2024-06-28 | 54.60 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| AMD240705C00100000 | 2024-06-14 9:50AM EDT | 2024-07-05 | 61.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AMD240712C00100000 | 2024-06-12 10:22AM EDT | 2024-07-12 | 62.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMD240719C00100000 | 2024-06-18 11:47AM EDT | 2024-07-19 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 999 | 0.00% |
| AMD240726C00100000 | 2024-06-17 9:49AM EDT | 2024-07-26 | 55.90 | 0.00 | 0.00 | 0.00 | - | 15 | 37 | 0.00% |
| AMD240802C00100000 | 2024-06-17 9:39AM EDT | 2024-08-02 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD240816C00100000 | 2024-06-18 10:13AM EDT | 2024-08-16 | 57.30 | 0.00 | 0.00 | 0.00 | - | 1 | 775 | 0.00% |
| AMD240920C00100000 | 2024-06-18 3:49PM EDT | 2024-09-20 | 56.45 | 0.00 | 0.00 | 0.00 | - | 98 | 2,637 | 0.00% |
| AMD241018C00100000 | 2024-06-18 2:55PM EDT | 2024-10-18 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| AMD241115C00100000 | 2024-06-10 9:53AM EDT | 2024-11-15 | 64.05 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| AMD241220C00100000 | 2024-06-17 2:53PM EDT | 2024-12-20 | 63.52 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| AMD250117C00100000 | 2024-06-18 2:22PM EDT | 2025-01-17 | 59.75 | 0.00 | 0.00 | 0.00 | - | 64 | 10,000 | 0.00% |
| AMD250321C00100000 | 2024-06-17 12:09PM EDT | 2025-03-21 | 62.80 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| AMD250620C00100000 | 2024-06-18 10:44AM EDT | 2025-06-20 | 64.50 | 0.00 | 0.00 | 0.00 | - | 5 | 992 | 0.00% |
| AMD250815C00100000 | 2024-06-18 3:48PM EDT | 2025-08-15 | 65.59 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| AMD251219C00100000 | 2024-06-18 1:29PM EDT | 2025-12-19 | 68.40 | 0.00 | 0.00 | 0.00 | - | 7 | 611 | 0.00% |
| AMD260116C00100000 | 2024-06-17 3:32PM EDT | 2026-01-16 | 73.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1,071 | 0.00% |
| AMD260618C00100000 | 2024-06-11 2:47PM EDT | 2026-06-18 | 77.88 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 0.00% |
| AMD261218C00100000 | 2024-06-18 3:05PM EDT | 2026-12-18 | 77.55 | 0.00 | 0.00 | 0.00 | - | 16 | 203 | 0.00% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00100000 | 2024-06-11 2:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 12,042 | 50.00% |
| AMD240628P00100000 | 2024-06-17 11:13AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 50.00% |
| AMD240705P00100000 | 2024-06-18 9:55AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 50.00% |
| AMD240712P00100000 | 2024-06-18 11:28AM EDT | 2024-07-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| AMD240719P00100000 | 2024-06-18 2:46PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 95 | 2,453 | 25.00% |
| AMD240726P00100000 | 2024-06-11 11:46AM EDT | 2024-07-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AMD240816P00100000 | 2024-06-18 2:11PM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 314 | 1,495 | 25.00% |
| AMD240920P00100000 | 2024-06-17 10:41AM EDT | 2024-09-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 54 | 4,059 | 12.50% |
| AMD241018P00100000 | 2024-06-18 9:32AM EDT | 2024-10-18 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 594 | 12.50% |
| AMD241115P00100000 | 2024-06-18 1:27PM EDT | 2024-11-15 | 1.09 | 0.00 | 0.00 | 0.00 | - | 3 | 1,180 | 12.50% |
| AMD241220P00100000 | 2024-06-18 3:40PM EDT | 2024-12-20 | 1.46 | 0.00 | 0.00 | 0.00 | - | 18 | 2,598 | 12.50% |
| AMD250117P00100000 | 2024-06-18 3:40PM EDT | 2025-01-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 502 | 13,647 | 12.50% |
| AMD250321P00100000 | 2024-06-18 3:08PM EDT | 2025-03-21 | 2.55 | 0.00 | 0.00 | 0.00 | - | 48 | 781 | 12.50% |
| AMD250620P00100000 | 2024-06-18 11:33AM EDT | 2025-06-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 7 | 7,703 | 12.50% |
| AMD250815P00100000 | 2024-06-17 12:08PM EDT | 2025-08-15 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 193 | 6.25% |
| AMD251219P00100000 | 2024-06-17 11:54AM EDT | 2025-12-19 | 6.69 | 0.00 | 0.00 | 0.00 | - | 13 | 6,711 | 6.25% |
| AMD260116P00100000 | 2024-06-13 1:23PM EDT | 2026-01-16 | 6.75 | 0.00 | 0.00 | 0.00 | - | 14 | 1,893 | 6.25% |
| AMD260618P00100000 | 2024-06-18 10:31AM EDT | 2026-06-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 150 | 6.25% |
| AMD261218P00100000 | 2024-06-18 3:12PM EDT | 2026-12-18 | 10.79 | 0.00 | 0.00 | 0.00 | - | 23 | 484 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.