Mercado fechará em 6 h 41 min
BOVESPA
127.818,04 +67,12 (+0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 0,00 (0,00%) PETROLEO CRU
78,62 -1,18 (-1,48%) OURO
2.430,20 -8,30 (-0,34%) Bitcoin USD
71.029,15 +3.969,06 (+5,92%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00165000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 4.84 | 0.00 | 0.00 | 0.00 | - | 18,950 | 7,682 | 0.00% |
| AMD240531C00165000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4,579 | 3,976 | 0.00% |
| AMD240607C00165000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1,900 | 2,386 | 0.00% |
| AMD240614C00165000 | 2024-05-20 3:58PM EDT | 2024-06-14 | 8.16 | 0.00 | 0.00 | 0.00 | - | 712 | 1,259 | 0.00% |
| AMD240621C00165000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2,459 | 10,617 | 0.00% |
| AMD240628C00165000 | 2024-05-20 3:58PM EDT | 2024-06-28 | 9.66 | 0.00 | 0.00 | 0.00 | - | 293 | 344 | 0.00% |
| AMD240719C00165000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 11.78 | 0.00 | 0.00 | 0.00 | - | 1,069 | 10,813 | 0.00% |
| AMD240816C00165000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 15.81 | 0.00 | 0.00 | 0.00 | - | 1,391 | 8,820 | 0.00% |
| AMD240920C00165000 | 2024-05-20 3:57PM EDT | 2024-09-20 | 18.55 | 0.00 | 0.00 | 0.00 | - | 155 | 2,878 | 0.00% |
| AMD241018C00165000 | 2024-05-20 3:57PM EDT | 2024-10-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 190 | 887 | 0.00% |
| AMD241115C00165000 | 2024-05-20 3:48PM EDT | 2024-11-15 | 23.40 | 0.00 | 0.00 | 0.00 | - | 50 | 653 | 0.00% |
| AMD241220C00165000 | 2024-05-20 3:36PM EDT | 2024-12-20 | 25.75 | 0.00 | 0.00 | 0.00 | - | 61 | 887 | 0.00% |
| AMD250117C00165000 | 2024-05-20 3:55PM EDT | 2025-01-17 | 27.05 | 0.00 | 0.00 | 0.00 | - | 62 | 6,140 | 0.00% |
| AMD250321C00165000 | 2024-05-20 2:14PM EDT | 2025-03-21 | 31.15 | 0.00 | 0.00 | 0.00 | - | 35 | 167 | 0.00% |
| AMD250620C00165000 | 2024-05-20 1:31PM EDT | 2025-06-20 | 36.00 | 0.00 | 0.00 | 0.00 | - | 50 | 1,518 | 0.00% |
| AMD250815C00165000 | 2024-05-16 3:00PM EDT | 2025-08-15 | 37.10 | 0.00 | 0.00 | 0.00 | - | 22 | 345 | 0.00% |
| AMD251017C00165000 | 2024-04-24 9:46AM EDT | 2025-10-17 | 36.15 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| AMD251219C00165000 | 2024-05-20 3:25PM EDT | 2025-12-19 | 44.05 | 0.00 | 0.00 | 0.00 | - | 9 | 309 | 0.00% |
| AMD260116C00165000 | 2024-05-20 2:39PM EDT | 2026-01-16 | 45.00 | 0.00 | 0.00 | 0.00 | - | 15 | 1,131 | 0.00% |
| AMD260618C00165000 | 2024-05-08 10:10AM EDT | 2026-06-18 | 43.40 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| AMD261218C00165000 | 2024-05-17 1:37PM EDT | 2026-12-18 | 54.60 | 0.00 | 0.00 | 0.00 | - | 12 | 257 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00165000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 3.28 | 0.00 | 0.00 | 0.00 | - | 21,272 | 6,648 | 1.56% |
| AMD240531P00165000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 4.36 | 0.00 | 0.00 | 0.00 | - | 2,026 | 1,560 | 1.56% |
| AMD240607P00165000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 5.45 | 0.00 | 0.00 | 0.00 | - | 420 | 540 | 0.78% |
| AMD240614P00165000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 6.35 | 0.00 | 0.00 | 0.00 | - | 101 | 835 | 0.78% |
| AMD240621P00165000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 6.87 | 0.00 | 0.00 | 0.00 | - | 1,509 | 8,639 | 0.78% |
| AMD240628P00165000 | 2024-05-20 3:43PM EDT | 2024-06-28 | 7.60 | 0.00 | 0.00 | 0.00 | - | 144 | 148 | 0.78% |
| AMD240719P00165000 | 2024-05-20 3:43PM EDT | 2024-07-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 413 | 3,626 | 0.78% |
| AMD240816P00165000 | 2024-05-20 3:40PM EDT | 2024-08-16 | 12.25 | 0.00 | 0.00 | 0.00 | - | 136 | 2,572 | 0.39% |
| AMD240920P00165000 | 2024-05-20 1:49PM EDT | 2024-09-20 | 14.15 | 0.00 | 0.00 | 0.00 | - | 49 | 3,502 | 0.39% |
| AMD241018P00165000 | 2024-05-20 1:56PM EDT | 2024-10-18 | 15.60 | 0.00 | 0.00 | 0.00 | - | 119 | 1,324 | 0.39% |
| AMD241115P00165000 | 2024-05-20 1:04PM EDT | 2024-11-15 | 17.05 | 0.00 | 0.00 | 0.00 | - | 6 | 895 | 0.39% |
| AMD241220P00165000 | 2024-05-20 1:09PM EDT | 2024-12-20 | 18.56 | 0.00 | 0.00 | 0.00 | - | 58 | 1,096 | 0.39% |
| AMD250117P00165000 | 2024-05-20 3:29PM EDT | 2025-01-17 | 20.26 | 0.00 | 0.00 | 0.00 | - | 29 | 6,605 | 0.39% |
| AMD250321P00165000 | 2024-05-20 11:32AM EDT | 2025-03-21 | 22.55 | 0.00 | 0.00 | 0.00 | - | 11 | 873 | 0.20% |
| AMD250620P00165000 | 2024-05-20 10:08AM EDT | 2025-06-20 | 25.90 | 0.00 | 0.00 | 0.00 | - | 225 | 1,097 | 0.20% |
| AMD250815P00165000 | 2024-05-15 3:46PM EDT | 2025-08-15 | 29.80 | 0.00 | 0.00 | 0.00 | - | 3 | 243 | 0.20% |
| AMD251219P00165000 | 2024-05-20 2:00PM EDT | 2025-12-19 | 30.60 | 0.00 | 0.00 | 0.00 | - | 7 | 779 | 0.20% |
| AMD260116P00165000 | 2024-05-20 12:48PM EDT | 2026-01-16 | 30.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,283 | 0.20% |
| AMD260618P00165000 | 2024-05-20 10:19AM EDT | 2026-06-18 | 34.45 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.20% |
| AMD261218P00165000 | 2024-05-15 10:00AM EDT | 2026-12-18 | 40.42 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.20% |
© 2024 Yahoo. Todos os direitos reservados.