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 |
---|---|---|---|---|---|---|---|---|---|---|
AMD240524C00185000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.39 | 0.38 | 0.40 | +0.08 | +25.81% | 5,467 | 2,915 | 56.25% |
AMD240531C00185000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.76 | 0.76 | 0.79 | +0.16 | +26.67% | 1,052 | 2,546 | 47.41% |
AMD240607C00185000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 1.35 | 1.33 | 1.38 | +0.26 | +23.85% | 546 | 7,823 | 45.68% |
AMD240614C00185000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 1.96 | 1.85 | 1.98 | +0.28 | +16.67% | 478 | 759 | 44.74% |
AMD240621C00185000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 2.36 | 2.16 | 2.40 | +0.26 | +12.38% | 2,981 | 7,489 | 42.99% |
AMD240628C00185000 | 2024-05-17 3:34PM EDT | 2024-06-28 | 2.92 | 2.81 | 2.96 | +0.37 | +14.51% | 153 | 182 | 42.65% |
AMD240719C00185000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 4.55 | 4.50 | 4.65 | +0.40 | +9.64% | 668 | 11,139 | 42.51% |
AMD240816C00185000 | 2024-05-17 3:47PM EDT | 2024-08-16 | 7.90 | 7.80 | 7.90 | +0.65 | +8.97% | 1,675 | 5,576 | 46.49% |
AMD240920C00185000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 10.40 | 10.35 | 10.50 | +0.50 | +5.05% | 120 | 2,386 | 46.66% |
AMD241018C00185000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 12.25 | 12.20 | 12.35 | +0.45 | +3.81% | 119 | 2,192 | 46.69% |
AMD241115C00185000 | 2024-05-17 1:53PM EDT | 2024-11-15 | 14.63 | 14.85 | 15.05 | -0.12 | -0.81% | 146 | 509 | 48.90% |
AMD241220C00185000 | 2024-05-17 2:18PM EDT | 2024-12-20 | 16.20 | 17.00 | 17.20 | 0.00 | - | 126 | 1,155 | 49.08% |
AMD250117C00185000 | 2024-05-17 2:51PM EDT | 2025-01-17 | 18.05 | 18.55 | 18.80 | -0.45 | -2.43% | 71 | 3,077 | 49.18% |
AMD250321C00185000 | 2024-05-17 12:50PM EDT | 2025-03-21 | 22.60 | 21.45 | 22.55 | -1.01 | -4.28% | 5 | 764 | 50.09% |
AMD250620C00185000 | 2024-05-17 2:04PM EDT | 2025-06-20 | 26.35 | 26.80 | 28.10 | -0.65 | -2.41% | 17 | 652 | 51.15% |
AMD250815C00185000 | 2024-05-17 2:13PM EDT | 2025-08-15 | 28.85 | 29.10 | 30.15 | -2.62 | -8.33% | 1 | 91 | 50.88% |
AMD251219C00185000 | 2024-05-17 1:38PM EDT | 2025-12-19 | 35.08 | 34.55 | 36.20 | +7.53 | +27.33% | 8 | 777 | 52.01% |
AMD260116C00185000 | 2024-05-17 3:32PM EDT | 2026-01-16 | 35.43 | 35.20 | 37.35 | -2.57 | -6.76% | 4 | 355 | 51.88% |
AMD260618C00185000 | 2024-05-13 4:07PM EDT | 2026-06-18 | 34.30 | 41.40 | 43.15 | 0.00 | - | 469 | 172 | 52.83% |
AMD261218C00185000 | 2024-05-16 2:07PM EDT | 2026-12-18 | 49.51 | 47.15 | 48.90 | +2.02 | +4.25% | 1 | 203 | 53.07% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMD240524P00185000 | 2024-05-17 2:51PM EDT | 2024-05-24 | 22.05 | 20.60 | 21.00 | +0.01 | +0.05% | 61 | 25 | 52.05% |
AMD240531P00185000 | 2024-05-17 10:22AM EDT | 2024-05-31 | 20.15 | 20.95 | 21.20 | +0.85 | +4.40% | 51 | 7 | 45.36% |
AMD240607P00185000 | 2024-05-17 10:05AM EDT | 2024-06-07 | 20.95 | 21.25 | 21.65 | -5.27 | -20.10% | 3 | 17 | 42.80% |
AMD240621P00185000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 22.25 | 21.90 | 22.40 | +0.34 | +1.55% | 10 | 3,735 | 39.22% |
AMD240719P00185000 | 2024-05-16 11:12AM EDT | 2024-07-19 | 22.13 | 23.55 | 23.90 | 0.00 | - | 16 | 1,097 | 36.78% |
AMD240816P00185000 | 2024-05-17 2:16PM EDT | 2024-08-16 | 27.35 | 25.80 | 26.45 | -2.38 | -8.01% | 482 | 719 | 39.85% |
AMD240920P00185000 | 2024-05-17 1:10PM EDT | 2024-09-20 | 27.60 | 27.65 | 28.15 | +1.14 | +4.31% | 1 | 2,027 | 38.74% |
AMD241018P00185000 | 2024-05-15 3:46PM EDT | 2024-10-18 | 31.95 | 28.80 | 29.45 | 0.00 | - | 2 | 319 | 38.32% |
AMD241115P00185000 | 2024-05-14 2:14PM EDT | 2024-11-15 | 38.00 | 30.65 | 31.35 | 0.00 | - | 30 | 1,294 | 39.56% |
AMD241220P00185000 | 2024-05-17 11:06AM EDT | 2024-12-20 | 31.25 | 32.05 | 32.60 | -0.73 | -2.28% | 1 | 648 | 38.79% |
AMD250117P00185000 | 2024-05-16 11:41AM EDT | 2025-01-17 | 31.97 | 33.15 | 34.15 | 0.00 | - | 1 | 1,510 | 39.46% |
AMD250321P00185000 | 2024-05-17 10:41AM EDT | 2025-03-21 | 34.35 | 34.50 | 37.05 | -12.53 | -26.73% | 14 | 241 | 40.08% |
AMD250620P00185000 | 2024-05-17 10:41AM EDT | 2025-06-20 | 37.20 | 37.35 | 38.70 | -1.15 | -3.00% | 36 | 408 | 37.64% |
AMD250815P00185000 | 2024-04-24 9:36AM EDT | 2025-08-15 | 45.27 | 38.90 | 40.35 | 0.00 | - | 1 | 62 | 37.51% |
AMD251219P00185000 | 2024-04-24 9:47AM EDT | 2025-12-19 | 48.47 | 41.85 | 43.35 | 0.00 | - | 6 | 136 | 36.83% |
AMD260116P00185000 | 2024-04-29 9:36AM EDT | 2026-01-16 | 47.85 | 42.95 | 44.10 | 0.00 | - | 1 | 146 | 36.86% |
AMD260618P00185000 | 2024-05-17 11:59AM EDT | 2026-06-18 | 46.13 | 46.05 | 47.70 | +0.03 | +0.07% | 1 | 288 | 36.76% |
AMD261218P00185000 | 2024-05-17 10:23AM EDT | 2026-12-18 | 49.88 | 48.90 | 50.70 | +0.03 | +0.06% | 6 | 330 | 35.86% |