Mercado abrirá em 53 mins
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
81,71 +0,14 (+0,17%) OURO
2.353,30 +6,40 (+0,27%) Bitcoin USD
66.101,59 +863,92 (+1,32%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00125000 | 2024-06-18 3:35PM EDT | 2024-06-21 | 29.33 | 0.00 | 0.00 | 0.00 | - | 17 | 6,043 | 0.00% |
| AMD240628C00125000 | 2024-06-18 2:45PM EDT | 2024-06-28 | 29.39 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMD240705C00125000 | 2024-06-18 10:37AM EDT | 2024-07-05 | 31.44 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| AMD240712C00125000 | 2024-06-18 11:48AM EDT | 2024-07-12 | 29.81 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 0.00% |
| AMD240719C00125000 | 2024-06-18 2:45PM EDT | 2024-07-19 | 30.16 | 0.00 | 0.00 | 0.00 | - | 5 | 490 | 0.00% |
| AMD240726C00125000 | 2024-06-18 11:47AM EDT | 2024-07-26 | 30.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AMD240816C00125000 | 2024-06-18 10:35AM EDT | 2024-08-16 | 32.95 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 0.00% |
| AMD240920C00125000 | 2024-06-18 9:55AM EDT | 2024-09-20 | 34.05 | 0.00 | 0.00 | 0.00 | - | 2 | 970 | 0.00% |
| AMD241018C00125000 | 2024-06-18 12:25PM EDT | 2024-10-18 | 34.63 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 0.00% |
| AMD241115C00125000 | 2024-06-18 12:37PM EDT | 2024-11-15 | 37.05 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 0.00% |
| AMD241220C00125000 | 2024-06-18 2:01PM EDT | 2024-12-20 | 39.05 | 0.00 | 0.00 | 0.00 | - | 8 | 197 | 0.00% |
| AMD250117C00125000 | 2024-06-18 3:31PM EDT | 2025-01-17 | 39.75 | 0.00 | 0.00 | 0.00 | - | 25 | 4,932 | 0.00% |
| AMD250321C00125000 | 2024-06-10 2:09PM EDT | 2025-03-21 | 48.50 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| AMD250620C00125000 | 2024-06-18 3:59PM EDT | 2025-06-20 | 46.60 | 0.00 | 0.00 | 0.00 | - | 7 | 763 | 0.00% |
| AMD250815C00125000 | 2024-06-06 3:57PM EDT | 2025-08-15 | 59.91 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMD251219C00125000 | 2024-06-18 10:09AM EDT | 2025-12-19 | 54.33 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 0.00% |
| AMD260116C00125000 | 2024-06-18 12:26PM EDT | 2026-01-16 | 53.50 | 0.00 | 0.00 | 0.00 | - | 5 | 803 | 0.00% |
| AMD260618C00125000 | 2024-06-18 10:31AM EDT | 2026-06-18 | 60.61 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| AMD261218C00125000 | 2024-06-18 1:53PM EDT | 2026-12-18 | 63.35 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00125000 | 2024-06-18 2:28PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 11,753 | 50.00% |
| AMD240628P00125000 | 2024-06-18 3:10PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 495 | 25.00% |
| AMD240705P00125000 | 2024-06-18 3:59PM EDT | 2024-07-05 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 556 | 25.00% |
| AMD240712P00125000 | 2024-06-18 3:47PM EDT | 2024-07-12 | 0.18 | 0.00 | 0.00 | 0.00 | - | 256 | 551 | 25.00% |
| AMD240719P00125000 | 2024-06-18 3:55PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 158 | 6,658 | 12.50% |
| AMD240726P00125000 | 2024-06-18 3:55PM EDT | 2024-07-26 | 0.49 | 0.00 | 0.00 | 0.00 | - | 62 | 102 | 12.50% |
| AMD240802P00125000 | 2024-06-18 3:24PM EDT | 2024-08-02 | 0.93 | 0.00 | 0.00 | 0.00 | - | 44 | 60 | 12.50% |
| AMD240816P00125000 | 2024-06-18 3:46PM EDT | 2024-08-16 | 1.41 | 0.00 | 0.00 | 0.00 | - | 156 | 6,626 | 12.50% |
| AMD240920P00125000 | 2024-06-18 3:33PM EDT | 2024-09-20 | 2.58 | 0.00 | 0.00 | 0.00 | - | 71 | 5,067 | 12.50% |
| AMD241018P00125000 | 2024-06-18 1:41PM EDT | 2024-10-18 | 3.43 | 0.00 | 0.00 | 0.00 | - | 43 | 5,374 | 6.25% |
| AMD241115P00125000 | 2024-06-18 3:13PM EDT | 2024-11-15 | 4.76 | 0.00 | 0.00 | 0.00 | - | 209 | 1,357 | 6.25% |
| AMD241220P00125000 | 2024-06-18 3:47PM EDT | 2024-12-20 | 5.76 | 0.00 | 0.00 | 0.00 | - | 662 | 3,305 | 6.25% |
| AMD250117P00125000 | 2024-06-18 3:48PM EDT | 2025-01-17 | 6.37 | 0.00 | 0.00 | 0.00 | - | 22 | 11,170 | 6.25% |
| AMD250321P00125000 | 2024-06-18 3:13PM EDT | 2025-03-21 | 8.15 | 0.00 | 0.00 | 0.00 | - | 323 | 2,910 | 6.25% |
| AMD250620P00125000 | 2024-06-18 2:20PM EDT | 2025-06-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 4,857 | 6.25% |
| AMD250815P00125000 | 2024-06-13 2:06PM EDT | 2025-08-15 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 994 | 3.13% |
| AMD251219P00125000 | 2024-06-17 3:51PM EDT | 2025-12-19 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 766 | 3.13% |
| AMD260116P00125000 | 2024-06-17 1:10PM EDT | 2026-01-16 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,927 | 3.13% |
| AMD260618P00125000 | 2024-06-18 3:01PM EDT | 2026-06-18 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 811 | 3.13% |
| AMD261218P00125000 | 2024-06-17 12:07PM EDT | 2026-12-18 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 635 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.