Mercado abrirá em 1 h 23 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
2.353,00 +6,10 (+0,26%) Bitcoin USD
66.334,23 +1.034,33 (+1,58%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00190000 | 2024-06-18 3:44PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 308 | 15,469 | 50.00% |
| AMD240628C00190000 | 2024-06-18 3:59PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 452 | 3,387 | 25.00% |
| AMD240705C00190000 | 2024-06-18 3:48PM EDT | 2024-07-05 | 0.18 | 0.00 | 0.00 | 0.00 | - | 271 | 946 | 25.00% |
| AMD240712C00190000 | 2024-06-18 3:00PM EDT | 2024-07-12 | 0.37 | 0.00 | 0.00 | 0.00 | - | 250 | 1,093 | 12.50% |
| AMD240719C00190000 | 2024-06-18 3:59PM EDT | 2024-07-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 721 | 9,888 | 12.50% |
| AMD240726C00190000 | 2024-06-18 3:59PM EDT | 2024-07-26 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,463 | 2,047 | 12.50% |
| AMD240802C00190000 | 2024-06-18 3:59PM EDT | 2024-08-02 | 1.65 | 0.00 | 0.00 | 0.00 | - | 837 | 806 | 12.50% |
| AMD240816C00190000 | 2024-06-18 3:59PM EDT | 2024-08-16 | 2.42 | 0.00 | 0.00 | 0.00 | - | 268 | 3,392 | 12.50% |
| AMD240920C00190000 | 2024-06-18 3:41PM EDT | 2024-09-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 114 | 3,404 | 6.25% |
| AMD241018C00190000 | 2024-06-18 3:45PM EDT | 2024-10-18 | 5.85 | 0.00 | 0.00 | 0.00 | - | 225 | 793 | 6.25% |
| AMD241115C00190000 | 2024-06-18 3:46PM EDT | 2024-11-15 | 8.10 | 0.00 | 0.00 | 0.00 | - | 15 | 1,393 | 6.25% |
| AMD241220C00190000 | 2024-06-18 3:45PM EDT | 2024-12-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 32 | 2,632 | 6.25% |
| AMD250117C00190000 | 2024-06-18 3:27PM EDT | 2025-01-17 | 11.25 | 0.00 | 0.00 | 0.00 | - | 37 | 7,341 | 6.25% |
| AMD250321C00190000 | 2024-06-18 2:25PM EDT | 2025-03-21 | 14.77 | 0.00 | 0.00 | 0.00 | - | 5 | 804 | 6.25% |
| AMD250620C00190000 | 2024-06-18 3:02PM EDT | 2025-06-20 | 19.25 | 0.00 | 0.00 | 0.00 | - | 240 | 2,453 | 3.13% |
| AMD250815C00190000 | 2024-06-18 10:40AM EDT | 2025-08-15 | 22.40 | 0.00 | 0.00 | 0.00 | - | 30 | 696 | 3.13% |
| AMD251219C00190000 | 2024-06-17 3:48PM EDT | 2025-12-19 | 29.10 | 0.00 | 0.00 | 0.00 | - | 8 | 427 | 3.13% |
| AMD260116C00190000 | 2024-06-18 3:55PM EDT | 2026-01-16 | 28.10 | 0.00 | 0.00 | 0.00 | - | 254 | 1,324 | 3.13% |
| AMD260618C00190000 | 2024-06-05 10:42AM EDT | 2026-06-18 | 41.50 | 0.00 | 0.00 | 0.00 | - | 14 | 84 | 3.13% |
| AMD261218C00190000 | 2024-06-18 1:58PM EDT | 2026-12-18 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 496 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00190000 | 2024-06-18 10:05AM EDT | 2024-06-21 | 34.35 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| AMD240628P00190000 | 2024-06-17 3:18PM EDT | 2024-06-28 | 31.30 | 0.00 | 0.00 | 0.00 | - | 160 | 2 | 0.00% |
| AMD240705P00190000 | 2024-06-10 10:20AM EDT | 2024-07-05 | 27.29 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| AMD240712P00190000 | 2024-06-18 9:45AM EDT | 2024-07-12 | 34.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMD240719P00190000 | 2024-06-18 3:58PM EDT | 2024-07-19 | 35.53 | 0.00 | 0.00 | 0.00 | - | 201 | 2,664 | 0.00% |
| AMD240816P00190000 | 2024-06-17 2:12PM EDT | 2024-08-16 | 32.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,886 | 0.00% |
| AMD240920P00190000 | 2024-06-17 2:21PM EDT | 2024-09-20 | 34.51 | 0.00 | 0.00 | 0.00 | - | 4 | 1,020 | 0.00% |
| AMD241018P00190000 | 2024-06-14 10:25AM EDT | 2024-10-18 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 0.00% |
| AMD241115P00190000 | 2024-05-29 3:22PM EDT | 2024-11-15 | 33.40 | 0.00 | 0.00 | 0.00 | - | 2 | 283 | 0.00% |
| AMD241220P00190000 | 2024-06-13 2:06PM EDT | 2024-12-20 | 37.47 | 0.00 | 0.00 | 0.00 | - | 12 | 556 | 0.00% |
| AMD250117P00190000 | 2024-06-14 10:12AM EDT | 2025-01-17 | 38.55 | 0.00 | 0.00 | 0.00 | - | 176 | 2,976 | 0.00% |
| AMD250321P00190000 | 2024-06-17 9:33AM EDT | 2025-03-21 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 681 | 0.00% |
| AMD250620P00190000 | 2024-06-18 3:29PM EDT | 2025-06-20 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,691 | 0.00% |
| AMD250815P00190000 | 2024-06-05 11:42AM EDT | 2025-08-15 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| AMD251219P00190000 | 2024-06-04 3:20PM EDT | 2025-12-19 | 48.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,057 | 0.00% |
| AMD260116P00190000 | 2024-06-18 3:25PM EDT | 2026-01-16 | 51.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1,842 | 0.00% |
| AMD260618P00190000 | 2024-05-23 10:45AM EDT | 2026-06-18 | 50.80 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| AMD261218P00190000 | 2024-06-13 10:56AM EDT | 2026-12-18 | 56.30 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.