Mercado abrirá em 1 h 37 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
81,60 +0,03 (+0,04%) OURO
2.352,90 +6,00 (+0,26%) Bitcoin USD
66.326,13 +934,16 (+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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00180000 | 2024-06-18 3:59PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,875 | 24,553 | 50.00% |
| AMD240628C00180000 | 2024-06-18 3:59PM EDT | 2024-06-28 | 0.18 | 0.00 | 0.00 | 0.00 | - | 999 | 4,118 | 25.00% |
| AMD240705C00180000 | 2024-06-18 3:58PM EDT | 2024-07-05 | 0.42 | 0.00 | 0.00 | 0.00 | - | 261 | 1,736 | 12.50% |
| AMD240712C00180000 | 2024-06-18 3:59PM EDT | 2024-07-12 | 0.80 | 0.00 | 0.00 | 0.00 | - | 383 | 776 | 12.50% |
| AMD240719C00180000 | 2024-06-18 3:59PM EDT | 2024-07-19 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3,087 | 25,354 | 12.50% |
| AMD240726C00180000 | 2024-06-18 3:58PM EDT | 2024-07-26 | 1.78 | 0.00 | 0.00 | 0.00 | - | 994 | 1,120 | 12.50% |
| AMD240802C00180000 | 2024-06-18 3:59PM EDT | 2024-08-02 | 2.79 | 0.00 | 0.00 | 0.00 | - | 211 | 317 | 12.50% |
| AMD240816C00180000 | 2024-06-18 3:59PM EDT | 2024-08-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1,205 | 6,716 | 6.25% |
| AMD240920C00180000 | 2024-06-18 3:56PM EDT | 2024-09-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 706 | 13,705 | 6.25% |
| AMD241018C00180000 | 2024-06-18 3:58PM EDT | 2024-10-18 | 8.05 | 0.00 | 0.00 | 0.00 | - | 196 | 2,136 | 6.25% |
| AMD241115C00180000 | 2024-06-18 1:45PM EDT | 2024-11-15 | 10.70 | 0.00 | 0.00 | 0.00 | - | 40 | 1,331 | 6.25% |
| AMD241220C00180000 | 2024-06-18 3:47PM EDT | 2024-12-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 353 | 2,388 | 6.25% |
| AMD250117C00180000 | 2024-06-18 3:53PM EDT | 2025-01-17 | 14.05 | 0.00 | 0.00 | 0.00 | - | 138 | 10,726 | 3.13% |
| AMD250321C00180000 | 2024-06-18 3:59PM EDT | 2025-03-21 | 17.50 | 0.00 | 0.00 | 0.00 | - | 23 | 1,513 | 3.13% |
| AMD250620C00180000 | 2024-06-18 3:50PM EDT | 2025-06-20 | 22.15 | 0.00 | 0.00 | 0.00 | - | 126 | 5,333 | 3.13% |
| AMD250815C00180000 | 2024-06-18 3:38PM EDT | 2025-08-15 | 24.45 | 0.00 | 0.00 | 0.00 | - | 3 | 435 | 3.13% |
| AMD251219C00180000 | 2024-06-18 3:19PM EDT | 2025-12-19 | 30.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,276 | 3.13% |
| AMD260116C00180000 | 2024-06-18 3:28PM EDT | 2026-01-16 | 30.90 | 0.00 | 0.00 | 0.00 | - | 16 | 5,706 | 3.13% |
| AMD260618C00180000 | 2024-06-13 12:44PM EDT | 2026-06-18 | 40.00 | 0.00 | 0.00 | 0.00 | - | 21 | 674 | 3.13% |
| AMD261218C00180000 | 2024-06-18 3:31PM EDT | 2026-12-18 | 42.10 | 0.00 | 0.00 | 0.00 | - | 2 | 577 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00180000 | 2024-06-18 12:17PM EDT | 2024-06-21 | 26.11 | 0.00 | 0.00 | 0.00 | - | 22 | 197 | 0.00% |
| AMD240628P00180000 | 2024-06-18 2:05PM EDT | 2024-06-28 | 25.55 | 0.00 | 0.00 | 0.00 | - | 15 | 2,182 | 0.00% |
| AMD240705P00180000 | 2024-06-18 3:56PM EDT | 2024-07-05 | 25.42 | 0.00 | 0.00 | 0.00 | - | 10 | 93 | 0.00% |
| AMD240712P00180000 | 2024-06-18 3:56PM EDT | 2024-07-12 | 25.62 | 0.00 | 0.00 | 0.00 | - | 11 | 198 | 0.00% |
| AMD240719P00180000 | 2024-06-18 3:43PM EDT | 2024-07-19 | 26.13 | 0.00 | 0.00 | 0.00 | - | 100 | 2,857 | 0.00% |
| AMD240726P00180000 | 2024-06-14 10:12AM EDT | 2024-07-26 | 21.99 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMD240816P00180000 | 2024-06-18 1:18PM EDT | 2024-08-16 | 28.04 | 0.00 | 0.00 | 0.00 | - | 6 | 1,461 | 0.00% |
| AMD240920P00180000 | 2024-06-18 12:23PM EDT | 2024-09-20 | 30.38 | 0.00 | 0.00 | 0.00 | - | 1 | 4,064 | 0.00% |
| AMD241018P00180000 | 2024-06-17 10:08AM EDT | 2024-10-18 | 30.05 | 0.00 | 0.00 | 0.00 | - | 4 | 639 | 0.00% |
| AMD241115P00180000 | 2024-06-18 12:32PM EDT | 2024-11-15 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 752 | 0.00% |
| AMD241220P00180000 | 2024-06-18 3:50PM EDT | 2024-12-20 | 33.55 | 0.00 | 0.00 | 0.00 | - | 19 | 1,170 | 0.00% |
| AMD250117P00180000 | 2024-06-18 3:46PM EDT | 2025-01-17 | 34.58 | 0.00 | 0.00 | 0.00 | - | 1 | 8,616 | 0.00% |
| AMD250321P00180000 | 2024-06-18 10:46AM EDT | 2025-03-21 | 36.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,100 | 0.00% |
| AMD250620P00180000 | 2024-06-18 3:50PM EDT | 2025-06-20 | 38.90 | 0.00 | 0.00 | 0.00 | - | 5 | 697 | 0.00% |
| AMD250815P00180000 | 2024-06-10 11:20AM EDT | 2025-08-15 | 37.16 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| AMD251219P00180000 | 2024-06-18 3:35PM EDT | 2025-12-19 | 44.15 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 0.00% |
| AMD260116P00180000 | 2024-06-13 12:43PM EDT | 2026-01-16 | 42.35 | 0.00 | 0.00 | 0.00 | - | 5 | 447 | 0.00% |
| AMD260618P00180000 | 2024-06-18 9:54AM EDT | 2026-06-18 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| AMD261218P00180000 | 2024-06-18 2:26PM EDT | 2026-12-18 | 50.60 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.