Mercado abrirá em 1 h 6 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
2.354,50 +7,60 (+0,32%) Bitcoin USD
66.200,05 +1.107,37 (+1,70%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00160000 | 2024-06-18 3:59PM EDT | 2024-06-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 55,620 | 28,252 | 12.50% |
| AMD240628C00160000 | 2024-06-18 3:59PM EDT | 2024-06-28 | 2.26 | 0.00 | 0.00 | 0.00 | - | 13,041 | 9,034 | 6.25% |
| AMD240705C00160000 | 2024-06-18 3:59PM EDT | 2024-07-05 | 3.21 | 0.00 | 0.00 | 0.00 | - | 3,020 | 3,682 | 3.13% |
| AMD240712C00160000 | 2024-06-18 3:59PM EDT | 2024-07-12 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1,366 | 2,132 | 3.13% |
| AMD240719C00160000 | 2024-06-18 3:59PM EDT | 2024-07-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4,889 | 13,111 | 3.13% |
| AMD240726C00160000 | 2024-06-18 3:59PM EDT | 2024-07-26 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1,981 | 1,673 | 3.13% |
| AMD240802C00160000 | 2024-06-18 3:59PM EDT | 2024-08-02 | 8.15 | 0.00 | 0.00 | 0.00 | - | 389 | 383 | 3.13% |
| AMD240816C00160000 | 2024-06-18 3:59PM EDT | 2024-08-16 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1,343 | 6,147 | 1.56% |
| AMD240920C00160000 | 2024-06-18 3:59PM EDT | 2024-09-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 469 | 4,058 | 1.56% |
| AMD241018C00160000 | 2024-06-18 3:21PM EDT | 2024-10-18 | 14.60 | 0.00 | 0.00 | 0.00 | - | 127 | 1,220 | 1.56% |
| AMD241115C00160000 | 2024-06-18 3:48PM EDT | 2024-11-15 | 17.30 | 0.00 | 0.00 | 0.00 | - | 32 | 745 | 1.56% |
| AMD241220C00160000 | 2024-06-18 2:26PM EDT | 2024-12-20 | 19.45 | 0.00 | 0.00 | 0.00 | - | 111 | 1,156 | 1.56% |
| AMD250117C00160000 | 2024-06-18 3:53PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1,888 | 7,862 | 0.78% |
| AMD250321C00160000 | 2024-06-18 3:23PM EDT | 2025-03-21 | 24.55 | 0.00 | 0.00 | 0.00 | - | 14 | 1,016 | 0.78% |
| AMD250620C00160000 | 2024-06-18 3:57PM EDT | 2025-06-20 | 29.15 | 0.00 | 0.00 | 0.00 | - | 505 | 2,535 | 0.78% |
| AMD250815C00160000 | 2024-06-18 10:42AM EDT | 2025-08-15 | 32.44 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 0.78% |
| AMD251121C00160000 | 2024-02-13 4:39PM EDT | 2025-11-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AMD251219C00160000 | 2024-06-18 3:44PM EDT | 2025-12-19 | 36.98 | 0.00 | 0.00 | 0.00 | - | 37 | 1,449 | 0.78% |
| AMD260116C00160000 | 2024-06-18 3:39PM EDT | 2026-01-16 | 37.84 | 0.00 | 0.00 | 0.00 | - | 49 | 864 | 0.78% |
| AMD260618C00160000 | 2024-06-18 11:47AM EDT | 2026-06-18 | 43.55 | 0.00 | 0.00 | 0.00 | - | 3 | 2,231 | 0.78% |
| AMD261218C00160000 | 2024-06-18 2:56PM EDT | 2026-12-18 | 49.00 | 0.00 | 0.00 | 0.00 | - | 26 | 441 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00160000 | 2024-06-18 3:59PM EDT | 2024-06-21 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3,875 | 19,750 | 0.00% |
| AMD240628P00160000 | 2024-06-18 3:56PM EDT | 2024-06-28 | 7.30 | 0.00 | 0.00 | 0.00 | - | 847 | 3,092 | 0.00% |
| AMD240705P00160000 | 2024-06-18 3:56PM EDT | 2024-07-05 | 8.19 | 0.00 | 0.00 | 0.00 | - | 283 | 1,295 | 0.00% |
| AMD240712P00160000 | 2024-06-18 3:56PM EDT | 2024-07-12 | 9.11 | 0.00 | 0.00 | 0.00 | - | 110 | 795 | 0.00% |
| AMD240719P00160000 | 2024-06-18 3:59PM EDT | 2024-07-19 | 10.06 | 0.00 | 0.00 | 0.00 | - | 1,457 | 11,529 | 0.00% |
| AMD240726P00160000 | 2024-06-18 3:53PM EDT | 2024-07-26 | 10.70 | 0.00 | 0.00 | 0.00 | - | 62 | 738 | 0.00% |
| AMD240802P00160000 | 2024-06-18 3:50PM EDT | 2024-08-02 | 12.34 | 0.00 | 0.00 | 0.00 | - | 51 | 108 | 0.00% |
| AMD240816P00160000 | 2024-06-18 3:55PM EDT | 2024-08-16 | 13.57 | 0.00 | 0.00 | 0.00 | - | 396 | 11,187 | 0.00% |
| AMD240920P00160000 | 2024-06-18 3:09PM EDT | 2024-09-20 | 15.91 | 0.00 | 0.00 | 0.00 | - | 61 | 6,174 | 0.00% |
| AMD241018P00160000 | 2024-06-18 3:07PM EDT | 2024-10-18 | 17.30 | 0.00 | 0.00 | 0.00 | - | 117 | 2,378 | 0.00% |
| AMD241115P00160000 | 2024-06-18 10:39AM EDT | 2024-11-15 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3,299 | 0.00% |
| AMD241220P00160000 | 2024-06-18 3:33PM EDT | 2024-12-20 | 20.81 | 0.00 | 0.00 | 0.00 | - | 33 | 2,223 | 0.00% |
| AMD250117P00160000 | 2024-06-18 3:32PM EDT | 2025-01-17 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1,958 | 10,763 | 0.00% |
| AMD250321P00160000 | 2024-06-18 11:02AM EDT | 2025-03-21 | 23.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2,995 | 0.00% |
| AMD250620P00160000 | 2024-06-18 10:05AM EDT | 2025-06-20 | 26.39 | 0.00 | 0.00 | 0.00 | - | 4 | 2,393 | 0.00% |
| AMD250815P00160000 | 2024-06-18 11:17AM EDT | 2025-08-15 | 28.56 | 0.00 | 0.00 | 0.00 | - | 2 | 3,256 | 0.00% |
| AMD251219P00160000 | 2024-06-18 1:34PM EDT | 2025-12-19 | 31.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,477 | 0.00% |
| AMD260116P00160000 | 2024-06-17 11:51AM EDT | 2026-01-16 | 31.78 | 0.00 | 0.00 | 0.00 | - | 4 | 2,084 | 0.00% |
| AMD260618P00160000 | 2024-06-18 3:22PM EDT | 2026-06-18 | 35.37 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| AMD261218P00160000 | 2024-06-18 3:30PM EDT | 2026-12-18 | 38.20 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.