Mercado abrirá em 59 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
81,73 +0,16 (+0,20%) OURO
2.352,40 +5,50 (+0,23%) Bitcoin USD
66.131,28 +930,84 (+1,43%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00155000 | 2024-06-18 3:59PM EDT | 2024-06-21 | 2.08 | 0.00 | 0.00 | 0.00 | - | 51,960 | 17,101 | 0.78% |
| AMD240628C00155000 | 2024-06-18 3:59PM EDT | 2024-06-28 | 4.10 | 0.00 | 0.00 | 0.00 | - | 11,640 | 4,501 | 0.39% |
| AMD240705C00155000 | 2024-06-18 3:59PM EDT | 2024-07-05 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4,104 | 2,614 | 0.39% |
| AMD240712C00155000 | 2024-06-18 3:59PM EDT | 2024-07-12 | 6.35 | 0.00 | 0.00 | 0.00 | - | 790 | 868 | 0.39% |
| AMD240719C00155000 | 2024-06-18 3:59PM EDT | 2024-07-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4,107 | 10,049 | 0.20% |
| AMD240726C00155000 | 2024-06-18 3:59PM EDT | 2024-07-26 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1,813 | 904 | 0.20% |
| AMD240802C00155000 | 2024-06-18 3:55PM EDT | 2024-08-02 | 10.30 | 0.00 | 0.00 | 0.00 | - | 312 | 276 | 0.20% |
| AMD240816C00155000 | 2024-06-18 3:59PM EDT | 2024-08-16 | 11.75 | 0.00 | 0.00 | 0.00 | - | 823 | 3,443 | 0.20% |
| AMD240920C00155000 | 2024-06-18 3:59PM EDT | 2024-09-20 | 14.85 | 0.00 | 0.00 | 0.00 | - | 455 | 2,018 | 0.20% |
| AMD241018C00155000 | 2024-06-18 3:38PM EDT | 2024-10-18 | 16.55 | 0.00 | 0.00 | 0.00 | - | 87 | 832 | 0.10% |
| AMD241115C00155000 | 2024-06-18 1:18PM EDT | 2024-11-15 | 19.53 | 0.00 | 0.00 | 0.00 | - | 39 | 442 | 0.10% |
| AMD241220C00155000 | 2024-06-18 3:53PM EDT | 2024-12-20 | 21.68 | 0.00 | 0.00 | 0.00 | - | 176 | 2,704 | 0.10% |
| AMD250117C00155000 | 2024-06-18 3:55PM EDT | 2025-01-17 | 23.15 | 0.00 | 0.00 | 0.00 | - | 392 | 2,743 | 0.10% |
| AMD250321C00155000 | 2024-06-18 3:49PM EDT | 2025-03-21 | 26.80 | 0.00 | 0.00 | 0.00 | - | 38 | 758 | 0.10% |
| AMD250620C00155000 | 2024-06-18 3:56PM EDT | 2025-06-20 | 31.32 | 0.00 | 0.00 | 0.00 | - | 56 | 1,096 | 0.10% |
| AMD250815C00155000 | 2024-06-18 2:37PM EDT | 2025-08-15 | 33.94 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.10% |
| AMD251219C00155000 | 2024-06-18 2:56PM EDT | 2025-12-19 | 38.95 | 0.00 | 0.00 | 0.00 | - | 9 | 246 | 0.05% |
| AMD260116C00155000 | 2024-06-18 3:41PM EDT | 2026-01-16 | 39.65 | 0.00 | 0.00 | 0.00 | - | 10 | 636 | 0.05% |
| AMD260618C00155000 | 2024-06-18 2:41PM EDT | 2026-06-18 | 45.70 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 0.05% |
| AMD261218C00155000 | 2024-06-18 2:34PM EDT | 2026-12-18 | 50.96 | 0.00 | 0.00 | 0.00 | - | 31 | 310 | 0.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00155000 | 2024-06-18 3:59PM EDT | 2024-06-21 | 2.36 | 0.00 | 0.00 | 0.00 | - | 32,607 | 19,810 | 0.00% |
| AMD240628P00155000 | 2024-06-18 3:59PM EDT | 2024-06-28 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3,083 | 3,454 | 0.00% |
| AMD240705P00155000 | 2024-06-18 3:53PM EDT | 2024-07-05 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2,789 | 3,505 | 0.00% |
| AMD240712P00155000 | 2024-06-18 3:56PM EDT | 2024-07-12 | 6.18 | 0.00 | 0.00 | 0.00 | - | 217 | 685 | 0.00% |
| AMD240719P00155000 | 2024-06-18 3:59PM EDT | 2024-07-19 | 7.12 | 0.00 | 0.00 | 0.00 | - | 2,161 | 12,607 | 0.00% |
| AMD240726P00155000 | 2024-06-18 3:40PM EDT | 2024-07-26 | 8.12 | 0.00 | 0.00 | 0.00 | - | 340 | 1,019 | 0.00% |
| AMD240802P00155000 | 2024-06-18 3:58PM EDT | 2024-08-02 | 9.52 | 0.00 | 0.00 | 0.00 | - | 151 | 200 | 0.00% |
| AMD240816P00155000 | 2024-06-18 3:51PM EDT | 2024-08-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 427 | 4,811 | 0.00% |
| AMD240920P00155000 | 2024-06-18 3:41PM EDT | 2024-09-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | 369 | 3,879 | 0.00% |
| AMD241018P00155000 | 2024-06-18 3:50PM EDT | 2024-10-18 | 14.35 | 0.00 | 0.00 | 0.00 | - | 78 | 2,117 | 0.00% |
| AMD241115P00155000 | 2024-06-18 12:22PM EDT | 2024-11-15 | 16.93 | 0.00 | 0.00 | 0.00 | - | 13 | 721 | 0.00% |
| AMD241220P00155000 | 2024-06-18 3:49PM EDT | 2024-12-20 | 17.92 | 0.00 | 0.00 | 0.00 | - | 133 | 2,382 | 0.00% |
| AMD250117P00155000 | 2024-06-18 3:16PM EDT | 2025-01-17 | 18.81 | 0.00 | 0.00 | 0.00 | - | 186 | 3,113 | 0.00% |
| AMD250321P00155000 | 2024-06-18 3:13PM EDT | 2025-03-21 | 21.20 | 0.00 | 0.00 | 0.00 | - | 7 | 415 | 0.00% |
| AMD250620P00155000 | 2024-06-18 12:59PM EDT | 2025-06-20 | 23.82 | 0.00 | 0.00 | 0.00 | - | 3 | 1,315 | 0.00% |
| AMD250815P00155000 | 2024-06-17 10:40AM EDT | 2025-08-15 | 25.79 | 0.00 | 0.00 | 0.00 | - | 3 | 696 | 0.00% |
| AMD251219P00155000 | 2024-06-18 3:17PM EDT | 2025-12-19 | 28.84 | 0.00 | 0.00 | 0.00 | - | 5 | 637 | 0.00% |
| AMD260116P00155000 | 2024-06-18 3:25PM EDT | 2026-01-16 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 741 | 0.00% |
| AMD260618P00155000 | 2024-06-18 3:22PM EDT | 2026-06-18 | 32.54 | 0.00 | 0.00 | 0.00 | - | 5 | 219 | 0.00% |
| AMD261218P00155000 | 2024-06-18 10:56AM EDT | 2026-12-18 | 34.76 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.