Mercado abrirá em 1 h 10 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
2.353,90 +7,00 (+0,30%) Bitcoin USD
66.153,20 +1.087,87 (+1,67%)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00090000 | 2024-06-18 1:50PM EDT | 2024-06-21 | 64.92 | 0.00 | 0.00 | 0.00 | - | 6 | 2,006 | 0.00% |
| AMD240628C00090000 | 2024-06-18 1:50PM EDT | 2024-06-28 | 65.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMD240719C00090000 | 2024-06-18 11:41AM EDT | 2024-07-19 | 64.90 | 0.00 | 0.00 | 0.00 | - | 5 | 348 | 0.00% |
| AMD240816C00090000 | 2024-06-17 11:14AM EDT | 2024-08-16 | 66.90 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| AMD240920C00090000 | 2024-06-04 12:50PM EDT | 2024-09-20 | 73.03 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.00% |
| AMD241018C00090000 | 2024-06-12 10:26AM EDT | 2024-10-18 | 73.50 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| AMD241115C00090000 | 2024-06-17 3:35PM EDT | 2024-11-15 | 71.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| AMD241220C00090000 | 2024-06-17 9:40AM EDT | 2024-12-20 | 69.09 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| AMD250117C00090000 | 2024-06-18 3:58PM EDT | 2025-01-17 | 68.81 | 0.00 | 0.00 | 0.00 | - | 6 | 3,312 | 0.00% |
| AMD250321C00090000 | 2024-06-17 1:12PM EDT | 2025-03-21 | 72.51 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 0.00% |
| AMD250620C00090000 | 2024-06-13 2:07PM EDT | 2025-06-20 | 77.84 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| AMD250815C00090000 | 2024-06-18 11:52AM EDT | 2025-08-15 | 72.99 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| AMD251219C00090000 | 2024-06-12 1:01PM EDT | 2025-12-19 | 82.42 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 0.00% |
| AMD260116C00090000 | 2024-06-18 3:34PM EDT | 2026-01-16 | 76.50 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 0.00% |
| AMD260618C00090000 | 2024-06-13 10:19AM EDT | 2026-06-18 | 83.97 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| AMD261218C00090000 | 2024-06-17 9:50AM EDT | 2026-12-18 | 83.00 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00090000 | 2024-06-18 12:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 17,194 | 50.00% |
| AMD240628P00090000 | 2024-06-18 9:55AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| AMD240705P00090000 | 2024-06-10 2:53PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| AMD240719P00090000 | 2024-06-18 9:43AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 704 | 50.00% |
| AMD240816P00090000 | 2024-06-18 11:30AM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 25.00% |
| AMD240920P00090000 | 2024-06-18 12:55PM EDT | 2024-09-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 3,940 | 25.00% |
| AMD241018P00090000 | 2024-06-13 12:51PM EDT | 2024-10-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 25.00% |
| AMD241115P00090000 | 2024-06-17 9:39AM EDT | 2024-11-15 | 0.56 | 0.00 | 0.00 | 0.00 | - | 25 | 254 | 12.50% |
| AMD241220P00090000 | 2024-06-18 12:19PM EDT | 2024-12-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 541 | 12.50% |
| AMD250117P00090000 | 2024-06-18 3:58PM EDT | 2025-01-17 | 0.97 | 0.00 | 0.00 | 0.00 | - | 251 | 16,619 | 12.50% |
| AMD250321P00090000 | 2024-06-17 12:07PM EDT | 2025-03-21 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 12.50% |
| AMD250620P00090000 | 2024-06-18 10:18AM EDT | 2025-06-20 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 3,490 | 12.50% |
| AMD250815P00090000 | 2024-06-17 10:32AM EDT | 2025-08-15 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 230 | 12.50% |
| AMD251219P00090000 | 2024-06-18 11:12AM EDT | 2025-12-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3,555 | 12.50% |
| AMD260116P00090000 | 2024-06-13 3:50PM EDT | 2026-01-16 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1,361 | 6.25% |
| AMD260618P00090000 | 2024-06-17 3:46PM EDT | 2026-06-18 | 6.26 | 0.00 | 0.00 | 0.00 | - | 1 | 975 | 6.25% |
| AMD261218P00090000 | 2024-06-18 3:07PM EDT | 2026-12-18 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.