Mercado abrirá em 1 h 16 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
2.353,80 +6,90 (+0,29%) Bitcoin USD
66.239,93 +1.142,14 (+1,75%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00170000 | 2024-06-18 3:59PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8,719 | 22,359 | 25.00% |
| AMD240628C00170000 | 2024-06-18 3:59PM EDT | 2024-06-28 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4,912 | 7,776 | 12.50% |
| AMD240705C00170000 | 2024-06-18 3:59PM EDT | 2024-07-05 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2,992 | 7,604 | 12.50% |
| AMD240712C00170000 | 2024-06-18 3:56PM EDT | 2024-07-12 | 1.95 | 0.00 | 0.00 | 0.00 | - | 517 | 1,239 | 6.25% |
| AMD240719C00170000 | 2024-06-18 3:59PM EDT | 2024-07-19 | 2.56 | 0.00 | 0.00 | 0.00 | - | 4,746 | 24,944 | 6.25% |
| AMD240726C00170000 | 2024-06-18 3:59PM EDT | 2024-07-26 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1,714 | 1,891 | 6.25% |
| AMD240802C00170000 | 2024-06-18 3:49PM EDT | 2024-08-02 | 4.85 | 0.00 | 0.00 | 0.00 | - | 599 | 671 | 6.25% |
| AMD240816C00170000 | 2024-06-18 3:57PM EDT | 2024-08-16 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1,137 | 12,879 | 6.25% |
| AMD240920C00170000 | 2024-06-18 3:59PM EDT | 2024-09-20 | 8.97 | 0.00 | 0.00 | 0.00 | - | 506 | 3,861 | 3.13% |
| AMD241018C00170000 | 2024-06-18 3:59PM EDT | 2024-10-18 | 10.85 | 0.00 | 0.00 | 0.00 | - | 81 | 2,733 | 3.13% |
| AMD241115C00170000 | 2024-06-18 3:52PM EDT | 2024-11-15 | 13.60 | 0.00 | 0.00 | 0.00 | - | 334 | 2,487 | 3.13% |
| AMD241220C00170000 | 2024-06-18 3:53PM EDT | 2024-12-20 | 15.71 | 0.00 | 0.00 | 0.00 | - | 59 | 1,662 | 3.13% |
| AMD250117C00170000 | 2024-06-18 3:50PM EDT | 2025-01-17 | 17.15 | 0.00 | 0.00 | 0.00 | - | 121 | 4,560 | 3.13% |
| AMD250321C00170000 | 2024-06-18 3:32PM EDT | 2025-03-21 | 20.62 | 0.00 | 0.00 | 0.00 | - | 25 | 805 | 3.13% |
| AMD250620C00170000 | 2024-06-18 3:58PM EDT | 2025-06-20 | 25.39 | 0.00 | 0.00 | 0.00 | - | 429 | 4,875 | 1.56% |
| AMD250815C00170000 | 2024-06-18 12:25PM EDT | 2025-08-15 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 1.56% |
| AMD251219C00170000 | 2024-06-18 3:19PM EDT | 2025-12-19 | 33.33 | 0.00 | 0.00 | 0.00 | - | 15 | 546 | 1.56% |
| AMD260116C00170000 | 2024-06-18 3:34PM EDT | 2026-01-16 | 34.25 | 0.00 | 0.00 | 0.00 | - | 72 | 2,460 | 1.56% |
| AMD260618C00170000 | 2024-06-18 11:49AM EDT | 2026-06-18 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,293 | 1.56% |
| AMD261218C00170000 | 2024-06-18 10:30AM EDT | 2026-12-18 | 46.54 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00170000 | 2024-06-18 3:59PM EDT | 2024-06-21 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1,084 | 5,977 | 0.00% |
| AMD240628P00170000 | 2024-06-18 3:14PM EDT | 2024-06-28 | 15.85 | 0.00 | 0.00 | 0.00 | - | 319 | 716 | 0.00% |
| AMD240705P00170000 | 2024-06-18 3:48PM EDT | 2024-07-05 | 16.32 | 0.00 | 0.00 | 0.00 | - | 20 | 800 | 0.00% |
| AMD240712P00170000 | 2024-06-18 3:32PM EDT | 2024-07-12 | 17.10 | 0.00 | 0.00 | 0.00 | - | 107 | 235 | 0.00% |
| AMD240719P00170000 | 2024-06-18 3:50PM EDT | 2024-07-19 | 17.22 | 0.00 | 0.00 | 0.00 | - | 251 | 12,151 | 0.00% |
| AMD240726P00170000 | 2024-06-18 11:26AM EDT | 2024-07-26 | 17.65 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 0.00% |
| AMD240802P00170000 | 2024-06-18 2:53PM EDT | 2024-08-02 | 19.20 | 0.00 | 0.00 | 0.00 | - | 11 | 403 | 0.00% |
| AMD240816P00170000 | 2024-06-18 3:50PM EDT | 2024-08-16 | 20.18 | 0.00 | 0.00 | 0.00 | - | 16 | 3,571 | 0.00% |
| AMD240920P00170000 | 2024-06-18 1:43PM EDT | 2024-09-20 | 22.25 | 0.00 | 0.00 | 0.00 | - | 26 | 4,122 | 0.00% |
| AMD241018P00170000 | 2024-06-18 3:27PM EDT | 2024-10-18 | 23.70 | 0.00 | 0.00 | 0.00 | - | 8 | 1,849 | 0.00% |
| AMD241115P00170000 | 2024-06-14 2:36PM EDT | 2024-11-15 | 23.05 | 0.00 | 0.00 | 0.00 | - | 48 | 3,007 | 0.00% |
| AMD241220P00170000 | 2024-06-18 3:59PM EDT | 2024-12-20 | 26.80 | 0.00 | 0.00 | 0.00 | - | 11 | 1,554 | 0.00% |
| AMD250117P00170000 | 2024-06-18 12:12PM EDT | 2025-01-17 | 28.00 | 0.00 | 0.00 | 0.00 | - | 32 | 4,346 | 0.00% |
| AMD250321P00170000 | 2024-06-18 1:28PM EDT | 2025-03-21 | 30.32 | 0.00 | 0.00 | 0.00 | - | 4 | 907 | 0.00% |
| AMD250620P00170000 | 2024-06-18 12:50PM EDT | 2025-06-20 | 32.85 | 0.00 | 0.00 | 0.00 | - | 220 | 5,746 | 0.00% |
| AMD250815P00170000 | 2024-06-06 2:50PM EDT | 2025-08-15 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
| AMD251219P00170000 | 2024-06-18 3:44PM EDT | 2025-12-19 | 37.60 | 0.00 | 0.00 | 0.00 | - | 54 | 505 | 0.00% |
| AMD260116P00170000 | 2024-06-18 3:43PM EDT | 2026-01-16 | 38.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,444 | 0.00% |
| AMD260618P00170000 | 2024-06-17 3:45PM EDT | 2026-06-18 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 813 | 0.00% |
| AMD261218P00170000 | 2024-06-05 12:47PM EDT | 2026-12-18 | 41.00 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.