Mercado fechado
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.425,30 -0,60 (-0,02%) Bitcoin USD
69.925,91 +176,54 (+0,25%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:115.00
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00115000 | 2024-05-16 11:09AM EDT | 2024-05-24 | 51.52 | 49.40 | 50.00 | 0.00 | - | 10 | 22 | 137.50% |
| AMD240531C00115000 | 2024-05-08 10:29AM EDT | 2024-05-31 | 40.30 | 49.45 | 50.25 | 0.00 | - | - | 1 | 101.76% |
| AMD240607C00115000 | 2024-05-17 1:21PM EDT | 2024-06-07 | 49.79 | 49.60 | 50.35 | -0.03 | -0.06% | 1 | 4 | 86.43% |
| AMD240614C00115000 | 2024-05-17 1:50PM EDT | 2024-06-14 | 49.34 | 49.70 | 50.50 | 0.00 | - | 1 | 5 | 77.88% |
| AMD240621C00115000 | 2024-05-20 3:06PM EDT | 2024-06-21 | 50.09 | 49.90 | 50.85 | -2.04 | -3.91% | 1 | 10,614 | 75.78% |
| AMD240628C00115000 | 2024-05-15 1:47PM EDT | 2024-06-28 | 44.85 | 49.70 | 51.50 | 0.00 | - | - | 1 | 72.85% |
| AMD240719C00115000 | 2024-05-20 10:18AM EDT | 2024-07-19 | 52.00 | 50.60 | 51.60 | 0.00 | - | 1 | 428 | 65.01% |
| AMD240816C00115000 | 2024-05-17 2:50PM EDT | 2024-08-16 | 50.45 | 51.35 | 52.20 | 0.00 | - | 1 | 169 | 59.52% |
| AMD240920C00115000 | 2024-05-21 2:53PM EDT | 2024-09-20 | 52.44 | 52.70 | 53.50 | -2.56 | -4.65% | 1 | 900 | 58.39% |
| AMD241018C00115000 | 2024-05-21 9:52AM EDT | 2024-10-18 | 53.25 | 53.70 | 54.25 | +0.13 | +0.24% | 2 | 38 | 56.92% |
| AMD241115C00115000 | 2024-05-21 3:26PM EDT | 2024-11-15 | 55.15 | 54.65 | 55.50 | -1.70 | -2.99% | 2 | 22 | 56.81% |
| AMD241220C00115000 | 2024-04-19 2:05PM EDT | 2024-12-20 | 44.76 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| AMD250117C00115000 | 2024-05-21 1:20PM EDT | 2025-01-17 | 57.90 | 56.30 | 58.45 | +0.42 | +0.73% | 1 | 2,775 | 56.35% |
| AMD250321C00115000 | 2024-05-17 10:32AM EDT | 2025-03-21 | 61.80 | 58.35 | 60.35 | 0.00 | - | 1 | 77 | 55.53% |
| AMD250620C00115000 | 2024-05-17 2:01PM EDT | 2025-06-20 | 61.95 | 61.90 | 63.20 | 0.00 | - | 1 | 584 | 55.95% |
| AMD250815C00115000 | 2024-05-10 3:38PM EDT | 2025-08-15 | 54.28 | 63.75 | 65.35 | 0.00 | - | 2 | 13 | 56.46% |
| AMD251219C00115000 | 2024-05-17 3:56PM EDT | 2025-12-19 | 68.62 | 66.95 | 70.00 | 0.00 | - | 3 | 643 | 56.86% |
| AMD260116C00115000 | 2024-05-20 1:00PM EDT | 2026-01-16 | 72.70 | 68.95 | 70.40 | 0.00 | - | 8 | 333 | 57.58% |
| AMD260618C00115000 | 2024-05-20 12:35PM EDT | 2026-06-18 | 76.05 | 71.90 | 74.95 | 0.00 | - | 11 | 59 | 57.13% |
| AMD261218C00115000 | 2024-05-16 1:39PM EDT | 2026-12-18 | 78.50 | 76.30 | 79.75 | 0.00 | - | 1 | 105 | 57.53% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00115000 | 2024-05-21 9:40AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 256 | 112.50% |
| AMD240531P00115000 | 2024-05-21 12:51PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 205 | 76.56% |
| AMD240607P00115000 | 2024-05-20 2:32PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 195 | 61.72% |
| AMD240614P00115000 | 2024-05-16 1:22PM EDT | 2024-06-14 | 0.06 | 0.03 | 0.06 | 0.00 | - | 7 | 40 | 55.66% |
| AMD240621P00115000 | 2024-05-21 3:25PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | 0.00 | - | 17 | 9,250 | 51.56% |
| AMD240628P00115000 | 2024-05-14 3:09PM EDT | 2024-06-28 | 0.24 | 0.03 | 0.40 | 0.00 | - | 21 | 15 | 55.18% |
| AMD240719P00115000 | 2024-05-21 3:53PM EDT | 2024-07-19 | 0.19 | 0.19 | 0.21 | -0.01 | -5.00% | 22 | 2,055 | 44.29% |
| AMD240816P00115000 | 2024-05-21 2:11PM EDT | 2024-08-16 | 0.56 | 0.56 | 0.59 | -0.01 | -1.75% | 20 | 2,059 | 43.95% |
| AMD240920P00115000 | 2024-05-21 3:46PM EDT | 2024-09-20 | 1.02 | 1.00 | 1.07 | -0.01 | -0.97% | 18 | 2,182 | 42.26% |
| AMD241018P00115000 | 2024-05-21 1:31PM EDT | 2024-10-18 | 1.40 | 1.41 | 1.48 | -0.10 | -6.67% | 82 | 669 | 41.28% |
| AMD241115P00115000 | 2024-05-21 3:59PM EDT | 2024-11-15 | 2.27 | 2.20 | 2.27 | +0.08 | +3.65% | 9 | 794 | 42.60% |
| AMD241220P00115000 | 2024-05-16 11:09AM EDT | 2024-12-20 | 2.97 | 2.86 | 2.97 | -0.08 | -2.62% | 4 | 807 | 42.25% |
| AMD250117P00115000 | 2024-05-21 12:00PM EDT | 2025-01-17 | 3.45 | 3.35 | 3.50 | +0.10 | +2.99% | 15 | 6,971 | 41.88% |
| AMD250321P00115000 | 2024-05-20 2:35PM EDT | 2025-03-21 | 4.60 | 4.70 | 5.40 | 0.00 | - | 784 | 2,732 | 43.50% |
| AMD250620P00115000 | 2024-05-21 12:55PM EDT | 2025-06-20 | 6.60 | 6.50 | 6.80 | +0.05 | +0.76% | 11 | 2,729 | 41.81% |
| AMD250815P00115000 | 2024-05-21 10:34AM EDT | 2025-08-15 | 7.84 | 7.55 | 8.05 | +0.09 | +1.16% | 8 | 134 | 42.01% |
| AMD251219P00115000 | 2024-05-17 3:11PM EDT | 2025-12-19 | 10.20 | 9.65 | 10.25 | 0.00 | - | 315 | 2,945 | 41.43% |
| AMD260116P00115000 | 2024-05-21 10:52AM EDT | 2026-01-16 | 10.50 | 10.10 | 11.05 | +0.28 | +2.74% | 9 | 416 | 41.94% |
| AMD260618P00115000 | 2024-05-10 9:55AM EDT | 2026-06-18 | 14.00 | 12.50 | 13.30 | 0.00 | - | 10 | 14 | 41.10% |
| AMD261218P00115000 | 2024-05-21 3:23PM EDT | 2026-12-18 | 14.77 | 14.80 | 16.80 | -0.13 | -0.87% | 2 | 63 | 41.80% |
© 2024 Yahoo. Todos os direitos reservados.