Mercado abrirá em 1 h 2 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
81,68 +0,11 (+0,13%) OURO
2.354,10 +7,20 (+0,31%) Bitcoin USD
66.142,58 +1.014,31 (+1,56%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00300000 | 2024-06-17 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 3,931 | 50.00% |
| AMD240719C00300000 | 2024-06-18 12:27PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 7,343 | 50.00% |
| AMD240816C00300000 | 2024-06-18 1:35PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 3,243 | 25.00% |
| AMD240920C00300000 | 2024-06-18 1:10PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 28 | 2,528 | 25.00% |
| AMD241018C00300000 | 2024-06-18 3:49PM EDT | 2024-10-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 131 | 1,056 | 25.00% |
| AMD241115C00300000 | 2024-06-18 3:42PM EDT | 2024-11-15 | 0.59 | 0.00 | 0.00 | 0.00 | - | 105 | 1,851 | 25.00% |
| AMD241220C00300000 | 2024-06-18 3:54PM EDT | 2024-12-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 285 | 1,028 | 25.00% |
| AMD250117C00300000 | 2024-06-18 3:58PM EDT | 2025-01-17 | 1.33 | 0.00 | 0.00 | 0.00 | - | 124 | 9,125 | 12.50% |
| AMD250321C00300000 | 2024-06-18 2:27PM EDT | 2025-03-21 | 2.45 | 0.00 | 0.00 | 0.00 | - | 13 | 98 | 12.50% |
| AMD250620C00300000 | 2024-06-18 2:41PM EDT | 2025-06-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 36 | 2,700 | 12.50% |
| AMD250815C00300000 | 2024-06-17 1:34PM EDT | 2025-08-15 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 420 | 12.50% |
| AMD251219C00300000 | 2024-06-18 3:43PM EDT | 2025-12-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 418 | 12.50% |
| AMD260116C00300000 | 2024-06-18 3:59PM EDT | 2026-01-16 | 9.70 | 0.00 | 0.00 | 0.00 | - | 29 | 1,091 | 12.50% |
| AMD260618C00300000 | 2024-06-18 11:49AM EDT | 2026-06-18 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,102 | 12.50% |
| AMD261218C00300000 | 2024-06-18 1:51PM EDT | 2026-12-18 | 19.19 | 0.00 | 0.00 | 0.00 | - | 8 | 403 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00300000 | 2024-04-09 9:33AM EDT | 2024-06-21 | 130.35 | 147.10 | 148.10 | 0.00 | - | 50 | 0 | 570.22% |
| AMD240719P00300000 | 2024-03-18 10:18AM EDT | 2024-07-19 | 110.20 | 143.75 | 147.90 | 0.00 | - | 6 | 0 | 110.89% |
| AMD240920P00300000 | 2024-03-11 9:53AM EDT | 2024-09-20 | 104.05 | 132.45 | 134.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00300000 | 2024-03-11 11:12AM EDT | 2024-10-18 | 103.38 | 132.45 | 134.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00300000 | 2024-03-20 1:09PM EDT | 2024-12-20 | 125.19 | 151.05 | 155.30 | 0.00 | - | 4 | 0 | 82.22% |
| AMD250117P00300000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 150.00 | 130.70 | 135.05 | 0.00 | - | 20 | 0 | 0.00% |
| AMD250321P00300000 | 2024-06-05 12:07PM EDT | 2025-03-21 | 134.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 2025-06-20 | 121.30 | 145.10 | 149.20 | 0.00 | - | 1 | 0 | 47.88% |
| AMD251219P00300000 | 2024-01-29 10:53AM EDT | 2025-12-19 | 128.07 | 125.30 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00300000 | 2024-04-18 9:46AM EDT | 2026-01-16 | 145.45 | 135.65 | 138.30 | 0.00 | - | 6 | 0 | 0.00% |
| AMD260618P00300000 | 2024-06-12 10:18AM EDT | 2026-06-18 | 141.07 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AMD261218P00300000 | 2024-06-12 10:18AM EDT | 2026-12-18 | 141.88 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.