Mercado abrirá em 1 h 31 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
81,60 +0,03 (+0,04%) OURO
2.353,10 +6,20 (+0,26%) Bitcoin USD
66.369,38 +1.000,70 (+1,53%)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00075000 | 2024-06-18 12:56PM EDT | 2024-06-21 | 80.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,611 | 0.00% |
| AMD240628C00075000 | 2024-06-14 1:06PM EDT | 2024-06-28 | 84.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMD240712C00075000 | 2024-06-03 10:24AM EDT | 2024-07-12 | 92.54 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 0.00% |
| AMD240719C00075000 | 2024-06-14 2:36PM EDT | 2024-07-19 | 84.40 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 0.00% |
| AMD240920C00075000 | 2024-05-29 12:24PM EDT | 2024-09-20 | 92.30 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| AMD241220C00075000 | 2024-06-10 11:11AM EDT | 2024-12-20 | 91.44 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| AMD250117C00075000 | 2024-06-12 10:09AM EDT | 2025-01-17 | 87.80 | 0.00 | 0.00 | 0.00 | - | 6 | 2,419 | 0.00% |
| AMD250321C00075000 | 2024-06-18 12:54PM EDT | 2025-03-21 | 83.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMD250620C00075000 | 2024-06-13 10:48AM EDT | 2025-06-20 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| AMD250815C00075000 | 2024-05-01 9:46AM EDT | 2025-08-15 | 82.92 | 96.00 | 101.00 | 0.00 | - | - | 1 | 108.98% |
| AMD251219C00075000 | 2024-06-03 10:09AM EDT | 2025-12-19 | 98.74 | 0.00 | 0.00 | 0.00 | - | 17 | 187 | 0.00% |
| AMD260116C00075000 | 2024-06-04 11:06AM EDT | 2026-01-16 | 95.81 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 0.00% |
| AMD260618C00075000 | 2024-05-13 1:50PM EDT | 2026-06-18 | 88.45 | 94.60 | 97.85 | 0.00 | - | 1 | 15 | 77.51% |
| AMD261218C00075000 | 2024-05-06 12:43PM EDT | 2026-12-18 | 94.82 | 102.65 | 106.05 | 0.00 | - | 1 | 16 | 86.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00075000 | 2024-06-14 12:44PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 19,507 | 50.00% |
| AMD240719P00075000 | 2024-06-18 2:58PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 189 | 50.00% |
| AMD240920P00075000 | 2024-06-12 10:39AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 6,528 | 25.00% |
| AMD241220P00075000 | 2024-06-18 12:10PM EDT | 2024-12-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 25.00% |
| AMD250117P00075000 | 2024-06-18 11:32AM EDT | 2025-01-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 100 | 11,536 | 25.00% |
| AMD250321P00075000 | 2024-06-17 2:40PM EDT | 2025-03-21 | 0.61 | 0.00 | 0.00 | 0.00 | - | 12 | 209 | 12.50% |
| AMD250620P00075000 | 2024-06-18 12:28PM EDT | 2025-06-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4,202 | 12.50% |
| AMD250815P00075000 | 2024-06-10 9:30AM EDT | 2025-08-15 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 12.50% |
| AMD251219P00075000 | 2024-06-11 1:36PM EDT | 2025-12-19 | 2.34 | 0.00 | 0.00 | 0.00 | - | 14 | 4,203 | 12.50% |
| AMD260116P00075000 | 2024-06-17 10:41AM EDT | 2026-01-16 | 2.58 | 0.00 | 0.00 | 0.00 | - | 210 | 1,830 | 12.50% |
| AMD260618P00075000 | 2024-06-17 9:32AM EDT | 2026-06-18 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 390 | 12.50% |
| AMD261218P00075000 | 2024-06-18 12:16PM EDT | 2026-12-18 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 12.50% |
© 2024 Yahoo. Todos os direitos reservados.