Mercado abrirá em 1 h 14 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
2.353,70 +6,80 (+0,29%) Bitcoin USD
66.181,64 +1.019,46 (+1,56%)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00135000 | 2024-06-18 3:59PM EDT | 2024-06-21 | 19.70 | 0.00 | 0.00 | 0.00 | - | 197 | 3,920 | 0.00% |
| AMD240628C00135000 | 2024-06-18 3:53PM EDT | 2024-06-28 | 20.10 | 0.00 | 0.00 | 0.00 | - | 25 | 69 | 0.00% |
| AMD240705C00135000 | 2024-06-18 3:43PM EDT | 2024-07-05 | 20.21 | 0.00 | 0.00 | 0.00 | - | 45 | 54 | 0.00% |
| AMD240712C00135000 | 2024-06-18 3:27PM EDT | 2024-07-12 | 20.65 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| AMD240719C00135000 | 2024-06-18 3:59PM EDT | 2024-07-19 | 21.16 | 0.00 | 0.00 | 0.00 | - | 8,025 | 8,545 | 0.00% |
| AMD240726C00135000 | 2024-06-18 12:26PM EDT | 2024-07-26 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| AMD240816C00135000 | 2024-06-18 11:34AM EDT | 2024-08-16 | 23.60 | 0.00 | 0.00 | 0.00 | - | 7 | 899 | 0.00% |
| AMD240920C00135000 | 2024-06-18 3:55PM EDT | 2024-09-20 | 26.50 | 0.00 | 0.00 | 0.00 | - | 5 | 2,398 | 0.00% |
| AMD241018C00135000 | 2024-06-18 11:13AM EDT | 2024-10-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 180 | 0.00% |
| AMD241115C00135000 | 2024-06-18 2:40PM EDT | 2024-11-15 | 30.22 | 0.00 | 0.00 | 0.00 | - | 35 | 175 | 0.00% |
| AMD241220C00135000 | 2024-06-18 1:26PM EDT | 2024-12-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 0.00% |
| AMD250117C00135000 | 2024-06-18 3:55PM EDT | 2025-01-17 | 33.74 | 0.00 | 0.00 | 0.00 | - | 2 | 6,684 | 0.00% |
| AMD250321C00135000 | 2024-06-18 11:02AM EDT | 2025-03-21 | 37.43 | 0.00 | 0.00 | 0.00 | - | 8 | 67 | 0.00% |
| AMD250620C00135000 | 2024-06-18 2:39PM EDT | 2025-06-20 | 40.85 | 0.00 | 0.00 | 0.00 | - | 4 | 1,040 | 0.00% |
| AMD250815C00135000 | 2024-06-18 1:57PM EDT | 2025-08-15 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| AMD251219C00135000 | 2024-06-17 2:48PM EDT | 2025-12-19 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| AMD260116C00135000 | 2024-06-18 2:51PM EDT | 2026-01-16 | 49.05 | 0.00 | 0.00 | 0.00 | - | 2 | 859 | 0.00% |
| AMD260618C00135000 | 2024-06-12 10:22AM EDT | 2026-06-18 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| AMD261218C00135000 | 2024-06-13 10:27AM EDT | 2026-12-18 | 61.45 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00135000 | 2024-06-18 3:57PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 608 | 11,411 | 50.00% |
| AMD240628P00135000 | 2024-06-18 3:54PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 524 | 1,836 | 25.00% |
| AMD240705P00135000 | 2024-06-18 3:50PM EDT | 2024-07-05 | 0.29 | 0.00 | 0.00 | 0.00 | - | 300 | 955 | 12.50% |
| AMD240712P00135000 | 2024-06-18 3:53PM EDT | 2024-07-12 | 0.62 | 0.00 | 0.00 | 0.00 | - | 125 | 706 | 12.50% |
| AMD240719P00135000 | 2024-06-18 3:59PM EDT | 2024-07-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 10,002 | 17,904 | 12.50% |
| AMD240726P00135000 | 2024-06-18 3:11PM EDT | 2024-07-26 | 1.45 | 0.00 | 0.00 | 0.00 | - | 191 | 549 | 12.50% |
| AMD240802P00135000 | 2024-06-18 3:45PM EDT | 2024-08-02 | 2.36 | 0.00 | 0.00 | 0.00 | - | 48 | 219 | 6.25% |
| AMD240816P00135000 | 2024-06-18 3:22PM EDT | 2024-08-16 | 3.12 | 0.00 | 0.00 | 0.00 | - | 283 | 4,559 | 6.25% |
| AMD240920P00135000 | 2024-06-18 3:55PM EDT | 2024-09-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 100 | 7,436 | 6.25% |
| AMD241018P00135000 | 2024-06-18 3:55PM EDT | 2024-10-18 | 5.95 | 0.00 | 0.00 | 0.00 | - | 44 | 3,740 | 6.25% |
| AMD241115P00135000 | 2024-06-18 1:50PM EDT | 2024-11-15 | 7.60 | 0.00 | 0.00 | 0.00 | - | 13 | 1,365 | 6.25% |
| AMD241220P00135000 | 2024-06-18 3:55PM EDT | 2024-12-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 383 | 1,638 | 3.13% |
| AMD250117P00135000 | 2024-06-18 3:56PM EDT | 2025-01-17 | 9.63 | 0.00 | 0.00 | 0.00 | - | 16 | 8,617 | 3.13% |
| AMD250321P00135000 | 2024-06-18 12:26PM EDT | 2025-03-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 508 | 1,630 | 3.13% |
| AMD250620P00135000 | 2024-06-18 3:38PM EDT | 2025-06-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 156 | 2,030 | 3.13% |
| AMD250815P00135000 | 2024-06-17 10:10AM EDT | 2025-08-15 | 16.00 | 0.00 | 0.00 | 0.00 | - | 34 | 557 | 3.13% |
| AMD251219P00135000 | 2024-06-18 12:57PM EDT | 2025-12-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 33 | 9,721 | 3.13% |
| AMD260116P00135000 | 2024-06-17 10:10AM EDT | 2026-01-16 | 19.20 | 0.00 | 0.00 | 0.00 | - | 115 | 1,573 | 3.13% |
| AMD260618P00135000 | 2024-06-18 3:51PM EDT | 2026-06-18 | 22.25 | 0.00 | 0.00 | 0.00 | - | 42 | 649 | 1.56% |
| AMD261218P00135000 | 2024-06-18 2:34PM EDT | 2026-12-18 | 24.96 | 0.00 | 0.00 | 0.00 | - | 4 | 263 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.