Mercado abrirá em 5 h 49 min
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
79,29 -0,51 (-0,64%) OURO
2.413,40 -25,10 (-1,03%) Bitcoin USD
71.113,77 +4.512,53 (+6,78%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00120000 | 2024-05-20 3:43PM EDT | 2024-05-24 | 46.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMD240531C00120000 | 2024-05-20 3:53PM EDT | 2024-05-31 | 46.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240607C00120000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 46.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD240614C00120000 | 2024-05-20 3:56PM EDT | 2024-06-14 | 46.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240621C00120000 | 2024-05-20 3:51PM EDT | 2024-06-21 | 46.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD240628C00120000 | 2024-05-20 9:35AM EDT | 2024-06-28 | 49.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD240719C00120000 | 2024-05-20 11:40AM EDT | 2024-07-19 | 48.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816C00120000 | 2024-05-20 3:12PM EDT | 2024-08-16 | 48.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920C00120000 | 2024-05-20 1:53PM EDT | 2024-09-20 | 50.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241018C00120000 | 2024-05-20 9:50AM EDT | 2024-10-18 | 51.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115C00120000 | 2024-05-20 2:21PM EDT | 2024-11-15 | 52.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD241220C00120000 | 2024-05-16 12:35PM EDT | 2024-12-20 | 54.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250117C00120000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 55.00 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| AMD250321C00120000 | 2024-05-16 11:35AM EDT | 2025-03-21 | 57.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250620C00120000 | 2024-05-20 1:43PM EDT | 2025-06-20 | 61.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD250815C00120000 | 2024-05-20 9:56AM EDT | 2025-08-15 | 63.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219C00120000 | 2024-05-20 10:25AM EDT | 2025-12-19 | 66.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00120000 | 2024-05-17 2:32PM EDT | 2026-01-16 | 64.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD260618C00120000 | 2024-05-20 3:55PM EDT | 2026-06-18 | 71.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218C00120000 | 2024-05-17 9:39AM EDT | 2026-12-18 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00120000 | 2024-05-20 2:22PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| AMD240531P00120000 | 2024-05-20 12:18PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD240607P00120000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AMD240614P00120000 | 2024-05-20 3:14PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMD240621P00120000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| AMD240628P00120000 | 2024-05-17 2:42PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMD240719P00120000 | 2024-05-20 3:43PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| AMD240816P00120000 | 2024-05-20 1:06PM EDT | 2024-08-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| AMD240920P00120000 | 2024-05-20 2:09PM EDT | 2024-09-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| AMD241018P00120000 | 2024-05-20 2:08PM EDT | 2024-10-18 | 1.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMD241115P00120000 | 2024-05-20 2:21PM EDT | 2024-11-15 | 2.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| AMD241220P00120000 | 2024-05-20 1:28PM EDT | 2024-12-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD250117P00120000 | 2024-05-20 1:22PM EDT | 2025-01-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMD250321P00120000 | 2024-05-20 1:06PM EDT | 2025-03-21 | 5.48 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AMD250620P00120000 | 2024-05-20 10:02AM EDT | 2025-06-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| AMD250815P00120000 | 2024-05-14 10:38AM EDT | 2025-08-15 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD251219P00120000 | 2024-05-20 12:37PM EDT | 2025-12-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMD260116P00120000 | 2024-05-20 2:29PM EDT | 2026-01-16 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260618P00120000 | 2024-05-17 10:07AM EDT | 2026-06-18 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMD261218P00120000 | 2024-05-17 2:13PM EDT | 2026-12-18 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.