Mercado abrirá em 1 h 10 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
66.153,20 +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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00150000 | 2024-06-18 3:59PM EDT | 2024-06-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3,924 | 11,966 | 0.00% |
| AMD240628C00150000 | 2024-06-18 3:58PM EDT | 2024-06-28 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1,175 | 3,542 | 0.00% |
| AMD240705C00150000 | 2024-06-18 3:45PM EDT | 2024-07-05 | 7.85 | 0.00 | 0.00 | 0.00 | - | 494 | 2,432 | 0.00% |
| AMD240712C00150000 | 2024-06-18 3:54PM EDT | 2024-07-12 | 9.30 | 0.00 | 0.00 | 0.00 | - | 108 | 1,318 | 0.00% |
| AMD240719C00150000 | 2024-06-18 3:58PM EDT | 2024-07-19 | 10.14 | 0.00 | 0.00 | 0.00 | - | 670 | 6,142 | 0.00% |
| AMD240726C00150000 | 2024-06-18 3:56PM EDT | 2024-07-26 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1,790 | 750 | 0.00% |
| AMD240802C00150000 | 2024-06-18 3:58PM EDT | 2024-08-02 | 12.89 | 0.00 | 0.00 | 0.00 | - | 124 | 361 | 0.00% |
| AMD240816C00150000 | 2024-06-18 3:50PM EDT | 2024-08-16 | 14.35 | 0.00 | 0.00 | 0.00 | - | 481 | 2,304 | 0.00% |
| AMD240920C00150000 | 2024-06-18 3:58PM EDT | 2024-09-20 | 17.31 | 0.00 | 0.00 | 0.00 | - | 1,137 | 2,494 | 0.00% |
| AMD241018C00150000 | 2024-06-18 3:56PM EDT | 2024-10-18 | 19.35 | 0.00 | 0.00 | 0.00 | - | 57 | 1,250 | 0.00% |
| AMD241115C00150000 | 2024-06-18 3:58PM EDT | 2024-11-15 | 21.95 | 0.00 | 0.00 | 0.00 | - | 358 | 1,223 | 0.00% |
| AMD241220C00150000 | 2024-06-18 3:59PM EDT | 2024-12-20 | 23.85 | 0.00 | 0.00 | 0.00 | - | 31 | 1,353 | 0.00% |
| AMD250117C00150000 | 2024-06-18 3:55PM EDT | 2025-01-17 | 25.50 | 0.00 | 0.00 | 0.00 | - | 115 | 10,143 | 0.00% |
| AMD250321C00150000 | 2024-06-18 3:05PM EDT | 2025-03-21 | 29.06 | 0.00 | 0.00 | 0.00 | - | 24 | 839 | 0.00% |
| AMD250620C00150000 | 2024-06-18 3:53PM EDT | 2025-06-20 | 33.55 | 0.00 | 0.00 | 0.00 | - | 67 | 4,873 | 0.00% |
| AMD250815C00150000 | 2024-06-18 3:57PM EDT | 2025-08-15 | 35.75 | 0.00 | 0.00 | 0.00 | - | 25 | 262 | 0.00% |
| AMD251017C00150000 | 2024-04-30 11:08AM EDT | 2025-10-17 | 46.55 | 41.00 | 51.00 | 0.00 | - | 2 | 5 | 63.71% |
| AMD251219C00150000 | 2024-06-18 2:07PM EDT | 2025-12-19 | 41.28 | 0.00 | 0.00 | 0.00 | - | 8 | 589 | 0.00% |
| AMD260116C00150000 | 2024-06-18 3:38PM EDT | 2026-01-16 | 41.90 | 0.00 | 0.00 | 0.00 | - | 22 | 1,354 | 0.00% |
| AMD260618C00150000 | 2024-06-18 2:32PM EDT | 2026-06-18 | 47.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2,545 | 0.00% |
| AMD261218C00150000 | 2024-06-18 3:01PM EDT | 2026-12-18 | 52.80 | 0.00 | 0.00 | 0.00 | - | 11 | 677 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00150000 | 2024-06-18 3:59PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 28,458 | 21,660 | 12.50% |
| AMD240628P00150000 | 2024-06-18 3:59PM EDT | 2024-06-28 | 2.11 | 0.00 | 0.00 | 0.00 | - | 9,007 | 8,389 | 6.25% |
| AMD240705P00150000 | 2024-06-18 3:59PM EDT | 2024-07-05 | 2.99 | 0.00 | 0.00 | 0.00 | - | 629 | 3,622 | 3.13% |
| AMD240712P00150000 | 2024-06-18 3:56PM EDT | 2024-07-12 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1,281 | 2,518 | 3.13% |
| AMD240719P00150000 | 2024-06-18 3:59PM EDT | 2024-07-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3,383 | 15,699 | 3.13% |
| AMD240726P00150000 | 2024-06-18 3:59PM EDT | 2024-07-26 | 5.60 | 0.00 | 0.00 | 0.00 | - | 169 | 1,069 | 3.13% |
| AMD240802P00150000 | 2024-06-18 3:52PM EDT | 2024-08-02 | 7.00 | 0.00 | 0.00 | 0.00 | - | 91 | 150 | 1.56% |
| AMD240816P00150000 | 2024-06-18 3:58PM EDT | 2024-08-16 | 8.25 | 0.00 | 0.00 | 0.00 | - | 264 | 9,811 | 1.56% |
| AMD240920P00150000 | 2024-06-18 3:59PM EDT | 2024-09-20 | 10.55 | 0.00 | 0.00 | 0.00 | - | 284 | 9,705 | 1.56% |
| AMD241018P00150000 | 2024-06-18 3:56PM EDT | 2024-10-18 | 11.80 | 0.00 | 0.00 | 0.00 | - | 81 | 4,025 | 1.56% |
| AMD241115P00150000 | 2024-06-18 1:43PM EDT | 2024-11-15 | 13.95 | 0.00 | 0.00 | 0.00 | - | 15 | 1,824 | 1.56% |
| AMD241220P00150000 | 2024-06-18 3:11PM EDT | 2024-12-20 | 15.25 | 0.00 | 0.00 | 0.00 | - | 206 | 2,420 | 0.78% |
| AMD250117P00150000 | 2024-06-18 3:59PM EDT | 2025-01-17 | 16.20 | 0.00 | 0.00 | 0.00 | - | 217 | 8,579 | 0.78% |
| AMD250321P00150000 | 2024-06-17 9:46AM EDT | 2025-03-21 | 18.75 | 0.00 | 0.00 | 0.00 | - | 6 | 5,089 | 0.78% |
| AMD250620P00150000 | 2024-06-18 2:39PM EDT | 2025-06-20 | 21.43 | 0.00 | 0.00 | 0.00 | - | 3 | 6,467 | 0.78% |
| AMD250815P00150000 | 2024-06-17 9:56AM EDT | 2025-08-15 | 23.00 | 0.00 | 0.00 | 0.00 | - | 13 | 175 | 0.78% |
| AMD251017P00150000 | 2024-04-17 1:15PM EDT | 2025-10-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
| AMD251219P00150000 | 2024-06-18 3:17PM EDT | 2025-12-19 | 26.11 | 0.00 | 0.00 | 0.00 | - | 13 | 4,172 | 0.78% |
| AMD260116P00150000 | 2024-06-18 1:31PM EDT | 2026-01-16 | 26.80 | 0.00 | 0.00 | 0.00 | - | 306 | 2,863 | 0.78% |
| AMD260618P00150000 | 2024-06-18 12:30PM EDT | 2026-06-18 | 29.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1,096 | 0.39% |
| AMD261218P00150000 | 2024-06-18 10:37AM EDT | 2026-12-18 | 32.58 | 0.00 | 0.00 | 0.00 | - | 20 | 112 | 0.39% |
© 2024 Yahoo. Todos os direitos reservados.