Mercado abrirá em 1 h 20 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
2.353,50 +6,60 (+0,28%) Bitcoin USD
66.270,15 +1.124,93 (+1,73%)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00065000 | 2024-06-17 10:37AM EDT | 2024-06-21 | 89.89 | 0.00 | 0.00 | 0.00 | - | 16 | 249 | 0.00% |
| AMD240719C00065000 | 2024-06-17 10:37AM EDT | 2024-07-19 | 90.22 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AMD240920C00065000 | 2024-06-04 11:06AM EDT | 2024-09-20 | 97.70 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| AMD241220C00065000 | 2024-06-12 10:17AM EDT | 2024-12-20 | 97.51 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AMD250117C00065000 | 2024-06-18 11:35AM EDT | 2025-01-17 | 91.30 | 0.00 | 0.00 | 0.00 | - | 4 | 955 | 0.00% |
| AMD250321C00065000 | 2024-04-19 10:05AM EDT | 2025-03-21 | 92.05 | 101.20 | 104.95 | 0.00 | - | 1 | 1 | 131.46% |
| AMD250620C00065000 | 2024-05-22 3:00PM EDT | 2025-06-20 | 104.20 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| AMD250815C00065000 | 2024-06-12 11:30AM EDT | 2025-08-15 | 101.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMD251219C00065000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 96.23 | 107.70 | 111.15 | 0.00 | - | 2 | 47 | 113.20% |
| AMD260116C00065000 | 2024-06-10 10:44AM EDT | 2026-01-16 | 105.35 | 0.00 | 0.00 | 0.00 | - | 9 | 102 | 0.00% |
| AMD260618C00065000 | 2024-05-29 11:45AM EDT | 2026-06-18 | 109.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMD261218C00065000 | 2024-06-12 3:23PM EDT | 2026-12-18 | 106.21 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00065000 | 2024-06-03 12:07PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11,370 | 50.00% |
| AMD240719P00065000 | 2024-06-12 11:33AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 50.00% |
| AMD240920P00065000 | 2024-06-14 2:44PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 778 | 25.00% |
| AMD241220P00065000 | 2024-06-10 3:52PM EDT | 2024-12-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 25.00% |
| AMD250117P00065000 | 2024-06-17 12:26PM EDT | 2025-01-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 15,126 | 25.00% |
| AMD250321P00065000 | 2024-06-18 1:18PM EDT | 2025-03-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 42 | 338 | 25.00% |
| AMD250620P00065000 | 2024-06-18 3:21PM EDT | 2025-06-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 18 | 2,192 | 12.50% |
| AMD250815P00065000 | 2024-06-12 3:02PM EDT | 2025-08-15 | 0.79 | 0.00 | 0.00 | 0.00 | - | 47 | 61 | 12.50% |
| AMD251219P00065000 | 2024-05-28 3:19PM EDT | 2025-12-19 | 1.23 | 0.00 | 0.00 | 0.00 | - | 7 | 2,428 | 12.50% |
| AMD260116P00065000 | 2024-06-17 1:59PM EDT | 2026-01-16 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 301 | 12.50% |
| AMD260618P00065000 | 2024-04-23 12:57PM EDT | 2026-06-18 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| AMD261218P00065000 | 2024-06-10 12:35PM EDT | 2026-12-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 30 | 43 | 12.50% |
© 2024 Yahoo. Todos os direitos reservados.