Mercado abrirá em 1 h 13 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
2.353,90 +7,00 (+0,30%) Bitcoin USD
66.172,87 +1.052,43 (+1,62%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00145000 | 2024-06-18 3:54PM EDT | 2024-06-21 | 10.09 | 0.00 | 0.00 | 0.00 | - | 379 | 4,783 | 0.00% |
| AMD240628C00145000 | 2024-06-18 3:55PM EDT | 2024-06-28 | 10.79 | 0.00 | 0.00 | 0.00 | - | 239 | 916 | 0.00% |
| AMD240705C00145000 | 2024-06-18 3:51PM EDT | 2024-07-05 | 11.55 | 0.00 | 0.00 | 0.00 | - | 171 | 260 | 0.00% |
| AMD240712C00145000 | 2024-06-18 3:58PM EDT | 2024-07-12 | 12.50 | 0.00 | 0.00 | 0.00 | - | 37 | 584 | 0.00% |
| AMD240719C00145000 | 2024-06-18 3:02PM EDT | 2024-07-19 | 13.60 | 0.00 | 0.00 | 0.00 | - | 507 | 2,397 | 0.00% |
| AMD240726C00145000 | 2024-06-18 3:59PM EDT | 2024-07-26 | 14.30 | 0.00 | 0.00 | 0.00 | - | 55 | 39 | 0.00% |
| AMD240802C00145000 | 2024-06-18 3:38PM EDT | 2024-08-02 | 15.60 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| AMD240816C00145000 | 2024-06-18 3:57PM EDT | 2024-08-16 | 17.20 | 0.00 | 0.00 | 0.00 | - | 62 | 1,474 | 0.00% |
| AMD240920C00145000 | 2024-06-18 3:59PM EDT | 2024-09-20 | 19.95 | 0.00 | 0.00 | 0.00 | - | 155 | 2,548 | 0.00% |
| AMD241018C00145000 | 2024-06-18 3:15PM EDT | 2024-10-18 | 22.00 | 0.00 | 0.00 | 0.00 | - | 8 | 474 | 0.00% |
| AMD241115C00145000 | 2024-06-18 2:54PM EDT | 2024-11-15 | 24.65 | 0.00 | 0.00 | 0.00 | - | 95 | 210 | 0.00% |
| AMD241220C00145000 | 2024-06-18 3:46PM EDT | 2024-12-20 | 26.36 | 0.00 | 0.00 | 0.00 | - | 103 | 2,674 | 0.00% |
| AMD250117C00145000 | 2024-06-18 3:52PM EDT | 2025-01-17 | 28.01 | 0.00 | 0.00 | 0.00 | - | 52 | 5,228 | 0.00% |
| AMD250321C00145000 | 2024-06-18 9:45AM EDT | 2025-03-21 | 31.95 | 0.00 | 0.00 | 0.00 | - | 11 | 398 | 0.00% |
| AMD250620C00145000 | 2024-06-18 2:40PM EDT | 2025-06-20 | 35.64 | 0.00 | 0.00 | 0.00 | - | 7 | 932 | 0.00% |
| AMD250815C00145000 | 2024-06-18 1:31PM EDT | 2025-08-15 | 38.18 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AMD251219C00145000 | 2024-06-18 12:07PM EDT | 2025-12-19 | 43.15 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| AMD260116C00145000 | 2024-06-18 11:52AM EDT | 2026-01-16 | 44.11 | 0.00 | 0.00 | 0.00 | - | 3 | 279 | 0.00% |
| AMD260618C00145000 | 2024-06-18 10:40AM EDT | 2026-06-18 | 50.87 | 0.00 | 0.00 | 0.00 | - | 30 | 93 | 0.00% |
| AMD261218C00145000 | 2024-06-18 3:08PM EDT | 2026-12-18 | 54.70 | 0.00 | 0.00 | 0.00 | - | 30 | 129 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00145000 | 2024-06-18 3:59PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,910 | 15,637 | 25.00% |
| AMD240628P00145000 | 2024-06-18 3:59PM EDT | 2024-06-28 | 0.84 | 0.00 | 0.00 | 0.00 | - | 13,828 | 7,698 | 12.50% |
| AMD240705P00145000 | 2024-06-18 3:59PM EDT | 2024-07-05 | 1.46 | 0.00 | 0.00 | 0.00 | - | 492 | 2,182 | 6.25% |
| AMD240712P00145000 | 2024-06-18 3:59PM EDT | 2024-07-12 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1,385 | 1,839 | 6.25% |
| AMD240719P00145000 | 2024-06-18 3:56PM EDT | 2024-07-19 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3,963 | 15,126 | 6.25% |
| AMD240726P00145000 | 2024-06-18 3:54PM EDT | 2024-07-26 | 3.70 | 0.00 | 0.00 | 0.00 | - | 160 | 590 | 6.25% |
| AMD240802P00145000 | 2024-06-18 3:58PM EDT | 2024-08-02 | 5.12 | 0.00 | 0.00 | 0.00 | - | 121 | 188 | 3.13% |
| AMD240816P00145000 | 2024-06-18 3:59PM EDT | 2024-08-16 | 6.15 | 0.00 | 0.00 | 0.00 | - | 196 | 8,056 | 3.13% |
| AMD240920P00145000 | 2024-06-18 3:58PM EDT | 2024-09-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 111 | 9,473 | 3.13% |
| AMD241018P00145000 | 2024-06-18 3:59PM EDT | 2024-10-18 | 9.60 | 0.00 | 0.00 | 0.00 | - | 19 | 3,030 | 3.13% |
| AMD241115P00145000 | 2024-06-18 3:26PM EDT | 2024-11-15 | 11.70 | 0.00 | 0.00 | 0.00 | - | 55 | 2,831 | 3.13% |
| AMD241220P00145000 | 2024-06-18 3:54PM EDT | 2024-12-20 | 12.78 | 0.00 | 0.00 | 0.00 | - | 55 | 2,645 | 1.56% |
| AMD250117P00145000 | 2024-06-18 2:08PM EDT | 2025-01-17 | 13.79 | 0.00 | 0.00 | 0.00 | - | 55 | 4,924 | 1.56% |
| AMD250321P00145000 | 2024-06-17 9:31AM EDT | 2025-03-21 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2,421 | 1.56% |
| AMD250620P00145000 | 2024-06-18 10:05AM EDT | 2025-06-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 6 | 2,908 | 1.56% |
| AMD250815P00145000 | 2024-06-18 10:25AM EDT | 2025-08-15 | 20.28 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 1.56% |
| AMD251219P00145000 | 2024-06-07 3:10PM EDT | 2025-12-19 | 20.55 | 0.00 | 0.00 | 0.00 | - | 18 | 643 | 1.56% |
| AMD260116P00145000 | 2024-06-18 2:15PM EDT | 2026-01-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,191 | 1.56% |
| AMD260618P00145000 | 2024-06-06 11:18AM EDT | 2026-06-18 | 24.35 | 0.00 | 0.00 | 0.00 | - | 4 | 527 | 0.78% |
| AMD261218P00145000 | 2024-06-18 3:57PM EDT | 2026-12-18 | 29.85 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.