Mercado abrirá em 49 mins
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
81,73 +0,16 (+0,20%) OURO
2.352,10 +5,20 (+0,22%) Bitcoin USD
66.255,02 +1.006,44 (+1,54%)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00340000 | 2024-06-12 11:16AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,989 | 50.00% |
| AMD240719C00340000 | 2024-06-18 12:27PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 521 | 50.00% |
| AMD240816C00340000 | 2024-06-18 9:30AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 1,979 | 50.00% |
| AMD240920C00340000 | 2024-06-18 9:34AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 499 | 25.00% |
| AMD241018C00340000 | 2024-06-17 9:55AM EDT | 2024-10-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3,386 | 25.00% |
| AMD241115C00340000 | 2024-06-13 12:07PM EDT | 2024-11-15 | 0.36 | 0.00 | 0.00 | 0.00 | - | 79 | 588 | 25.00% |
| AMD241220C00340000 | 2024-06-18 11:16AM EDT | 2024-12-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 25.00% |
| AMD250117C00340000 | 2024-06-18 3:44PM EDT | 2025-01-17 | 0.73 | 0.00 | 0.00 | 0.00 | - | 47 | 1,608 | 25.00% |
| AMD250321C00340000 | 2024-06-13 11:24AM EDT | 2025-03-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 12.50% |
| AMD250620C00340000 | 2024-06-18 11:31AM EDT | 2025-06-20 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 12.50% |
| AMD251219C00340000 | 2024-05-28 3:58PM EDT | 2025-12-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 12.50% |
| AMD260116C00340000 | 2024-06-05 2:12PM EDT | 2026-01-16 | 9.55 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 12.50% |
| AMD260618C00340000 | 2024-06-18 2:03PM EDT | 2026-06-18 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| AMD261218C00340000 | 2024-06-18 12:56PM EDT | 2026-12-18 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00340000 | 2024-03-13 3:56PM EDT | 2024-06-21 | 145.45 | 175.85 | 177.10 | 0.00 | - | 293 | 0 | 0.00% |
| AMD240816P00340000 | 2024-03-04 3:21PM EDT | 2024-08-16 | 132.65 | 158.30 | 160.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920P00340000 | 2024-03-19 3:00PM EDT | 2024-09-20 | 158.10 | 184.15 | 185.50 | 0.00 | - | 40 | 0 | 62.21% |
| AMD241018P00340000 | 2024-03-08 11:35AM EDT | 2024-10-18 | 121.30 | 168.65 | 170.55 | 0.00 | - | 24 | 0 | 0.00% |
| AMD241115P00340000 | 2024-03-04 10:32AM EDT | 2024-11-15 | 135.86 | 158.15 | 160.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220P00340000 | 2024-03-08 1:37PM EDT | 2024-12-20 | 134.85 | 168.30 | 171.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD250117P00340000 | 2024-03-11 1:44PM EDT | 2025-01-17 | 143.40 | 171.30 | 174.85 | 0.00 | - | 11 | 0 | 0.00% |
| AMD250620P00340000 | 2024-02-05 4:55PM EDT | 2025-06-20 | 165.48 | 133.60 | 136.05 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00340000 | 2024-01-26 4:28PM EDT | 2025-12-19 | 163.45 | 163.20 | 164.85 | 0.00 | - | 41 | 0 | 0.00% |
| AMD260116P00340000 | 2024-03-18 11:02AM EDT | 2026-01-16 | 152.20 | 183.50 | 188.50 | 0.00 | - | 10 | 0 | 41.08% |
© 2024 Yahoo. Todos os direitos reservados.