Mercado abrirá em 1 h 7 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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00260000 | 2024-06-13 11:37AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 4,457 | 50.00% |
| AMD240628C00260000 | 2024-06-10 9:30AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| AMD240705C00260000 | 2024-06-17 11:38AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 33 | 50.00% |
| AMD240712C00260000 | 2024-06-14 3:45PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 50.00% |
| AMD240719C00260000 | 2024-06-18 3:06PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 46 | 1,870 | 25.00% |
| AMD240816C00260000 | 2024-06-18 1:46PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 932 | 25.00% |
| AMD240920C00260000 | 2024-06-18 3:46PM EDT | 2024-09-20 | 0.41 | 0.00 | 0.00 | 0.00 | - | 256 | 3,885 | 25.00% |
| AMD241018C00260000 | 2024-06-18 10:47AM EDT | 2024-10-18 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 1,461 | 12.50% |
| AMD241115C00260000 | 2024-06-14 12:09PM EDT | 2024-11-15 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 12.50% |
| AMD241220C00260000 | 2024-06-18 12:02PM EDT | 2024-12-20 | 2.12 | 0.00 | 0.00 | 0.00 | - | 15 | 1,430 | 12.50% |
| AMD250117C00260000 | 2024-06-18 3:02PM EDT | 2025-01-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 166 | 4,548 | 12.50% |
| AMD250321C00260000 | 2024-06-14 9:47AM EDT | 2025-03-21 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,575 | 12.50% |
| AMD250620C00260000 | 2024-06-18 3:25PM EDT | 2025-06-20 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3,008 | 12.50% |
| AMD250815C00260000 | 2024-06-17 12:20PM EDT | 2025-08-15 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 12.50% |
| AMD251219C00260000 | 2024-06-18 12:16PM EDT | 2025-12-19 | 13.06 | 0.00 | 0.00 | 0.00 | - | 1 | 552 | 6.25% |
| AMD260116C00260000 | 2024-06-18 3:15PM EDT | 2026-01-16 | 13.99 | 0.00 | 0.00 | 0.00 | - | 24 | 806 | 6.25% |
| AMD260618C00260000 | 2024-06-12 2:04PM EDT | 2026-06-18 | 21.29 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 6.25% |
| AMD261218C00260000 | 2024-06-18 3:09PM EDT | 2026-12-18 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00260000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 106.70 | 91.80 | 92.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00260000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 79.25 | 104.30 | 105.45 | 0.00 | - | 4 | 0 | 72.46% |
| AMD240816P00260000 | 2024-04-03 11:02AM EDT | 2024-08-16 | 79.45 | 110.40 | 111.90 | 0.00 | - | 1 | 0 | 114.91% |
| AMD240920P00260000 | 2024-05-17 3:40PM EDT | 2024-09-20 | 95.10 | 100.15 | 102.70 | 0.00 | - | 10 | 0 | 0.00% |
| AMD241018P00260000 | 2024-03-13 3:28PM EDT | 2024-10-18 | 72.30 | 95.80 | 97.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMD241115P00260000 | 2024-05-23 10:05AM EDT | 2024-11-15 | 92.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117P00260000 | 2024-06-13 10:53AM EDT | 2025-01-17 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815P00260000 | 2024-06-11 1:28PM EDT | 2025-08-15 | 102.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMD251219P00260000 | 2024-03-08 3:34PM EDT | 2025-12-19 | 77.35 | 95.10 | 98.65 | 0.00 | - | 4 | 15 | 0.00% |
| AMD260116P00260000 | 2024-04-15 3:20PM EDT | 2026-01-16 | 103.95 | 102.45 | 104.10 | 0.00 | - | 1 | 2 | 0.00% |
| AMD260618P00260000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 115.25 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| AMD261218P00260000 | 2024-06-05 1:56PM EDT | 2026-12-18 | 103.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.