Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.939,45 +1.636,52 (+2,51%)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00140000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 24.59 | 24.35 | 25.05 | -0.64 | -2.54% | 26 | 3,837 | 66.70% |
| AMD240531C00140000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 25.05 | 24.70 | 25.25 | +0.51 | +2.08% | 2 | 983 | 55.52% |
| AMD240607C00140000 | 2024-05-17 1:36PM EDT | 2024-06-07 | 25.25 | 24.95 | 25.60 | +1.25 | +5.21% | 6 | 777 | 50.83% |
| AMD240614C00140000 | 2024-05-17 3:13PM EDT | 2024-06-14 | 25.17 | 25.55 | 25.80 | +0.76 | +3.11% | 19 | 1,459 | 50.71% |
| AMD240621C00140000 | 2024-05-17 3:38PM EDT | 2024-06-21 | 25.88 | 25.80 | 26.40 | +1.16 | +4.69% | 44 | 6,753 | 51.10% |
| AMD240628C00140000 | 2024-05-17 2:22PM EDT | 2024-06-28 | 24.85 | 26.15 | 26.65 | -2.25 | -8.30% | 52 | 159 | 48.66% |
| AMD240719C00140000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 27.74 | 27.60 | 28.00 | +1.35 | +5.12% | 29 | 939 | 47.73% |
| AMD240816C00140000 | 2024-05-17 1:46PM EDT | 2024-08-16 | 29.85 | 30.00 | 30.55 | -0.35 | -1.16% | 78 | 2,566 | 50.70% |
| AMD240920C00140000 | 2024-05-17 11:40AM EDT | 2024-09-20 | 31.20 | 32.20 | 32.50 | -1.10 | -3.41% | 83 | 4,678 | 49.68% |
| AMD241018C00140000 | 2024-05-17 3:38PM EDT | 2024-10-18 | 33.85 | 33.65 | 34.35 | +0.32 | +0.95% | 5 | 148 | 50.39% |
| AMD241115C00140000 | 2024-05-17 3:49PM EDT | 2024-11-15 | 36.20 | 36.00 | 36.65 | -2.30 | -5.97% | 6 | 103 | 51.58% |
| AMD241220C00140000 | 2024-05-17 2:21PM EDT | 2024-12-20 | 38.30 | 38.05 | 38.30 | +0.15 | +0.39% | 11 | 329 | 51.65% |
| AMD250117C00140000 | 2024-05-17 3:47PM EDT | 2025-01-17 | 39.60 | 39.25 | 40.20 | +1.10 | +2.86% | 69 | 5,345 | 52.05% |
| AMD250321C00140000 | 2024-05-17 2:27PM EDT | 2025-03-21 | 41.60 | 42.60 | 43.00 | -2.30 | -5.24% | 13 | 188 | 52.47% |
| AMD250620C00140000 | 2024-05-17 3:42PM EDT | 2025-06-20 | 47.00 | 46.65 | 47.65 | +0.30 | +0.64% | 7 | 2,392 | 53.55% |
| AMD250815C00140000 | 2024-05-16 11:02AM EDT | 2025-08-15 | 50.05 | 48.75 | 49.85 | 0.00 | - | 4 | 36 | 53.60% |
| AMD251219C00140000 | 2024-05-16 12:05PM EDT | 2025-12-19 | 55.40 | 53.60 | 54.85 | 0.00 | - | 34 | 1,445 | 54.44% |
| AMD260116C00140000 | 2024-05-17 11:02AM EDT | 2026-01-16 | 56.99 | 54.35 | 56.40 | +1.70 | +3.07% | 72 | 2,422 | 54.77% |
| AMD260618C00140000 | 2024-05-03 11:32AM EDT | 2026-06-18 | 48.53 | 59.40 | 62.20 | 0.00 | - | 8 | 104 | 55.78% |
| AMD261218C00140000 | 2024-05-17 2:51PM EDT | 2026-12-18 | 65.85 | 64.40 | 66.95 | -1.64 | -2.43% | 10 | 111 | 55.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00140000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 601 | 2,098 | 55.47% |
| AMD240531P00140000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.15 | 0.15 | 0.16 | -0.09 | -37.50% | 281 | 2,233 | 44.14% |
| AMD240607P00140000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.37 | 0.35 | 0.37 | -0.12 | -24.49% | 180 | 1,394 | 42.33% |
| AMD240614P00140000 | 2024-05-17 3:46PM EDT | 2024-06-14 | 0.62 | 0.59 | 0.63 | -0.18 | -22.50% | 167 | 627 | 41.41% |
| AMD240621P00140000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.82 | 0.80 | 0.82 | -0.19 | -18.81% | 1,951 | 12,375 | 39.58% |
| AMD240628P00140000 | 2024-05-17 3:52PM EDT | 2024-06-28 | 1.19 | 0.83 | 1.11 | -0.10 | -7.75% | 49 | 182 | 39.26% |
| AMD240719P00140000 | 2024-05-17 3:38PM EDT | 2024-07-19 | 1.87 | 1.81 | 1.89 | -0.32 | -14.61% | 2,116 | 8,580 | 37.83% |
| AMD240816P00140000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 3.70 | 3.70 | 3.80 | -0.38 | -9.31% | 1,255 | 9,603 | 40.96% |
| AMD240920P00140000 | 2024-05-17 11:21AM EDT | 2024-09-20 | 5.60 | 5.15 | 5.25 | +0.05 | +0.90% | 38 | 9,507 | 40.17% |
| AMD241018P00140000 | 2024-05-17 1:10PM EDT | 2024-10-18 | 6.13 | 6.20 | 6.30 | -0.39 | -5.98% | 76 | 4,233 | 39.67% |
| AMD241115P00140000 | 2024-05-17 2:13PM EDT | 2024-11-15 | 8.33 | 7.80 | 8.00 | +0.26 | +3.22% | 101 | 1,665 | 41.27% |
| AMD241220P00140000 | 2024-05-17 2:18PM EDT | 2024-12-20 | 9.50 | 9.05 | 9.25 | +0.25 | +2.70% | 96 | 1,904 | 40.91% |
| AMD250117P00140000 | 2024-05-17 2:50PM EDT | 2025-01-17 | 10.35 | 9.95 | 10.15 | +0.05 | +0.49% | 56 | 8,736 | 40.59% |
| AMD250321P00140000 | 2024-05-17 12:46PM EDT | 2025-03-21 | 12.15 | 11.05 | 12.50 | +0.05 | +0.41% | 3 | 5,023 | 40.96% |
| AMD250620P00140000 | 2024-05-17 10:27AM EDT | 2025-06-20 | 14.35 | 13.55 | 15.60 | -0.15 | -1.03% | 1 | 2,534 | 41.41% |
| AMD250815P00140000 | 2024-05-17 11:24AM EDT | 2025-08-15 | 15.57 | 15.80 | 17.00 | -0.73 | -4.48% | 22 | 55 | 41.04% |
| AMD251219P00140000 | 2024-05-16 1:21PM EDT | 2025-12-19 | 18.60 | 18.80 | 19.30 | -0.20 | -1.06% | 7 | 444 | 39.61% |
| AMD260116P00140000 | 2024-05-17 12:10PM EDT | 2026-01-16 | 19.20 | 18.30 | 19.85 | -0.35 | -1.79% | 8 | 5,667 | 39.45% |
| AMD260618P00140000 | 2024-05-16 1:06PM EDT | 2026-06-18 | 22.27 | 21.10 | 23.45 | 0.00 | - | 167 | 191 | 39.73% |
| AMD261218P00140000 | 2024-05-16 10:29AM EDT | 2026-12-18 | 25.57 | 24.80 | 26.15 | 0.00 | - | 2 | 517 | 38.69% |
© 2024 Yahoo. Todos os direitos reservados.