Mercado abrirá em 1 h 18 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
66.248,14 +1.156,19 (+1,78%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00175000 | 2024-06-18 3:59PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,028 | 20,933 | 50.00% |
| AMD240628C00175000 | 2024-06-18 3:59PM EDT | 2024-06-28 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,758 | 5,033 | 12.50% |
| AMD240705C00175000 | 2024-06-18 3:59PM EDT | 2024-07-05 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,609 | 4,544 | 12.50% |
| AMD240712C00175000 | 2024-06-18 3:57PM EDT | 2024-07-12 | 1.24 | 0.00 | 0.00 | 0.00 | - | 786 | 1,292 | 12.50% |
| AMD240719C00175000 | 2024-06-18 3:58PM EDT | 2024-07-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1,998 | 10,591 | 12.50% |
| AMD240726C00175000 | 2024-06-18 3:44PM EDT | 2024-07-26 | 2.42 | 0.00 | 0.00 | 0.00 | - | 682 | 1,226 | 6.25% |
| AMD240802C00175000 | 2024-06-18 3:55PM EDT | 2024-08-02 | 3.80 | 0.00 | 0.00 | 0.00 | - | 69 | 149 | 6.25% |
| AMD240816C00175000 | 2024-06-18 3:59PM EDT | 2024-08-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1,262 | 5,686 | 6.25% |
| AMD240920C00175000 | 2024-06-18 3:58PM EDT | 2024-09-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 156 | 4,485 | 6.25% |
| AMD241018C00175000 | 2024-06-18 3:56PM EDT | 2024-10-18 | 9.45 | 0.00 | 0.00 | 0.00 | - | 520 | 1,727 | 6.25% |
| AMD241115C00175000 | 2024-06-18 3:45PM EDT | 2024-11-15 | 11.95 | 0.00 | 0.00 | 0.00 | - | 103 | 1,215 | 3.13% |
| AMD241220C00175000 | 2024-06-18 3:53PM EDT | 2024-12-20 | 14.04 | 0.00 | 0.00 | 0.00 | - | 68 | 1,498 | 3.13% |
| AMD250117C00175000 | 2024-06-18 3:19PM EDT | 2025-01-17 | 15.40 | 0.00 | 0.00 | 0.00 | - | 274 | 6,253 | 3.13% |
| AMD250321C00175000 | 2024-06-18 12:25PM EDT | 2025-03-21 | 18.70 | 0.00 | 0.00 | 0.00 | - | 5 | 4,513 | 3.13% |
| AMD250620C00175000 | 2024-06-18 3:10PM EDT | 2025-06-20 | 23.65 | 0.00 | 0.00 | 0.00 | - | 9 | 1,286 | 3.13% |
| AMD250815C00175000 | 2024-06-13 3:14PM EDT | 2025-08-15 | 29.70 | 0.00 | 0.00 | 0.00 | - | 4 | 962 | 3.13% |
| AMD251219C00175000 | 2024-06-18 12:16PM EDT | 2025-12-19 | 31.35 | 0.00 | 0.00 | 0.00 | - | 3 | 764 | 1.56% |
| AMD260116C00175000 | 2024-06-18 10:50AM EDT | 2026-01-16 | 33.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3,303 | 1.56% |
| AMD260618C00175000 | 2024-06-17 3:46PM EDT | 2026-06-18 | 40.60 | 0.00 | 0.00 | 0.00 | - | 5 | 719 | 1.56% |
| AMD261218C00175000 | 2024-06-18 10:15AM EDT | 2026-12-18 | 45.25 | 0.00 | 0.00 | 0.00 | - | 2 | 810 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00175000 | 2024-06-18 2:12PM EDT | 2024-06-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 199 | 3,984 | 0.00% |
| AMD240628P00175000 | 2024-06-18 3:56PM EDT | 2024-06-28 | 20.39 | 0.00 | 0.00 | 0.00 | - | 54 | 220 | 0.00% |
| AMD240705P00175000 | 2024-06-18 2:24PM EDT | 2024-07-05 | 20.83 | 0.00 | 0.00 | 0.00 | - | 21 | 60 | 0.00% |
| AMD240712P00175000 | 2024-06-18 3:31PM EDT | 2024-07-12 | 21.60 | 0.00 | 0.00 | 0.00 | - | 24 | 72 | 0.00% |
| AMD240719P00175000 | 2024-06-18 3:50PM EDT | 2024-07-19 | 21.45 | 0.00 | 0.00 | 0.00 | - | 158 | 3,721 | 0.00% |
| AMD240726P00175000 | 2024-06-18 3:38PM EDT | 2024-07-26 | 22.35 | 0.00 | 0.00 | 0.00 | - | 9 | 70 | 0.00% |
| AMD240802P00175000 | 2024-06-18 3:31PM EDT | 2024-08-02 | 23.23 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AMD240816P00175000 | 2024-06-18 3:01PM EDT | 2024-08-16 | 23.78 | 0.00 | 0.00 | 0.00 | - | 35 | 1,957 | 0.00% |
| AMD240920P00175000 | 2024-06-18 3:49PM EDT | 2024-09-20 | 25.90 | 0.00 | 0.00 | 0.00 | - | 6 | 3,052 | 0.00% |
| AMD241018P00175000 | 2024-06-18 3:56PM EDT | 2024-10-18 | 26.83 | 0.00 | 0.00 | 0.00 | - | 20 | 1,269 | 0.00% |
| AMD241115P00175000 | 2024-06-12 9:57AM EDT | 2024-11-15 | 25.59 | 0.00 | 0.00 | 0.00 | - | 1,008 | 8,644 | 0.00% |
| AMD241220P00175000 | 2024-06-18 11:26AM EDT | 2024-12-20 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 731 | 0.00% |
| AMD250117P00175000 | 2024-06-18 10:28AM EDT | 2025-01-17 | 30.35 | 0.00 | 0.00 | 0.00 | - | 35 | 2,511 | 0.00% |
| AMD250321P00175000 | 2024-06-10 3:40PM EDT | 2025-03-21 | 30.58 | 0.00 | 0.00 | 0.00 | - | 198 | 699 | 0.00% |
| AMD250620P00175000 | 2024-06-17 10:16AM EDT | 2025-06-20 | 35.51 | 0.00 | 0.00 | 0.00 | - | 1 | 783 | 0.00% |
| AMD250815P00175000 | 2024-06-14 2:59PM EDT | 2025-08-15 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 0.00% |
| AMD251219P00175000 | 2024-06-18 3:35PM EDT | 2025-12-19 | 40.85 | 0.00 | 0.00 | 0.00 | - | 12 | 1,258 | 0.00% |
| AMD260116P00175000 | 2024-06-18 2:25PM EDT | 2026-01-16 | 41.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2,283 | 0.00% |
| AMD260618P00175000 | 2024-05-28 9:30AM EDT | 2026-06-18 | 38.36 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| AMD261218P00175000 | 2024-06-13 10:46AM EDT | 2026-12-18 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.