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
66.937,60 +1.361,55 (+2,08%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00210000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 284 | 807 | 74.22% |
| AMD240531C00210000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 351 | 570 | 56.64% |
| AMD240607C00210000 | 2024-05-17 3:00PM EDT | 2024-06-07 | 0.20 | 0.20 | 0.22 | 0.00 | - | 236 | 515 | 51.66% |
| AMD240614C00210000 | 2024-05-17 3:42PM EDT | 2024-06-14 | 0.34 | 0.32 | 0.36 | 0.00 | - | 32 | 176 | 49.02% |
| AMD240621C00210000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.45 | 0.45 | 0.47 | +0.05 | +12.50% | 853 | 7,188 | 46.09% |
| AMD240628C00210000 | 2024-05-17 3:27PM EDT | 2024-06-28 | 0.64 | 0.47 | 0.82 | +0.02 | +3.23% | 63 | 66 | 47.22% |
| AMD240719C00210000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 1.32 | 1.31 | 1.36 | +0.10 | +8.20% | 1,109 | 5,260 | 43.47% |
| AMD240816C00210000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 3.28 | 3.20 | 3.30 | +0.26 | +8.61% | 190 | 2,437 | 46.80% |
| AMD240920C00210000 | 2024-05-17 3:35PM EDT | 2024-09-20 | 5.05 | 5.00 | 5.15 | +0.10 | +2.02% | 138 | 3,381 | 46.59% |
| AMD241018C00210000 | 2024-05-17 3:54PM EDT | 2024-10-18 | 6.55 | 6.45 | 6.60 | +0.34 | +5.48% | 41 | 1,256 | 46.51% |
| AMD241115C00210000 | 2024-05-17 2:51PM EDT | 2024-11-15 | 8.40 | 8.65 | 8.85 | +0.05 | +0.60% | 24 | 663 | 48.59% |
| AMD241220C00210000 | 2024-05-17 2:24PM EDT | 2024-12-20 | 9.95 | 10.50 | 10.70 | -0.59 | -5.60% | 9 | 1,072 | 48.64% |
| AMD250117C00210000 | 2024-05-17 3:47PM EDT | 2025-01-17 | 12.00 | 11.90 | 12.10 | +0.62 | +5.45% | 301 | 2,910 | 48.65% |
| AMD250321C00210000 | 2024-05-17 3:50PM EDT | 2025-03-21 | 15.45 | 14.60 | 16.05 | +0.26 | +1.71% | 240 | 702 | 50.36% |
| AMD250620C00210000 | 2024-05-17 11:22AM EDT | 2025-06-20 | 21.05 | 19.20 | 21.00 | +2.05 | +10.79% | 66 | 1,966 | 50.34% |
| AMD250815C00210000 | 2024-05-16 2:57PM EDT | 2025-08-15 | 22.23 | 21.65 | 22.75 | 0.00 | - | 4 | 305 | 50.05% |
| AMD251219C00210000 | 2024-05-17 3:44PM EDT | 2025-12-19 | 27.46 | 27.15 | 28.80 | +0.59 | +2.20% | 13 | 461 | 51.31% |
| AMD260116C00210000 | 2024-05-17 10:59AM EDT | 2026-01-16 | 30.46 | 27.95 | 29.25 | +2.41 | +8.59% | 5 | 1,198 | 50.85% |
| AMD260618C00210000 | 2024-05-16 1:08PM EDT | 2026-06-18 | 34.45 | 33.75 | 35.70 | 0.00 | - | 2 | 261 | 51.92% |
| AMD261218C00210000 | 2024-05-17 2:12PM EDT | 2026-12-18 | 39.85 | 39.70 | 41.25 | -0.49 | -1.21% | 4 | 418 | 52.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00210000 | 2024-04-16 3:53PM EDT | 2024-05-24 | 46.92 | 45.25 | 45.85 | 0.00 | - | - | 0 | 66.41% |
| AMD240531P00210000 | 2024-05-07 10:02AM EDT | 2024-05-31 | 55.15 | 45.20 | 45.85 | 0.00 | - | 1 | 0 | 67.92% |
| AMD240621P00210000 | 2024-05-15 3:11PM EDT | 2024-06-21 | 50.65 | 45.30 | 45.90 | 0.00 | - | 430 | 26 | 44.09% |
| AMD240719P00210000 | 2024-05-17 9:36AM EDT | 2024-07-19 | 42.67 | 45.50 | 46.20 | -22.50 | -34.53% | 1 | 24 | 36.94% |
| AMD240816P00210000 | 2024-05-17 1:00PM EDT | 2024-08-16 | 46.52 | 46.55 | 47.10 | +1.12 | +2.47% | 11 | 857 | 37.57% |
| AMD240920P00210000 | 2024-05-15 11:06AM EDT | 2024-09-20 | 53.25 | 47.55 | 48.10 | 0.00 | - | 3 | 610 | 36.76% |
| AMD241018P00210000 | 2024-05-14 9:41AM EDT | 2024-10-18 | 60.24 | 48.25 | 49.00 | 0.00 | - | 2 | 207 | 36.62% |
| AMD241115P00210000 | 2024-05-15 12:59PM EDT | 2024-11-15 | 54.60 | 49.50 | 50.35 | 0.00 | - | 2 | 222 | 37.84% |
| AMD241220P00210000 | 2024-05-16 2:07PM EDT | 2024-12-20 | 51.15 | 50.50 | 51.35 | 0.00 | - | 2 | 215 | 37.26% |
| AMD250117P00210000 | 2024-05-16 11:56AM EDT | 2025-01-17 | 49.40 | 50.60 | 52.05 | 0.00 | - | 1 | 590 | 36.72% |
| AMD250321P00210000 | 2024-05-10 10:47AM EDT | 2025-03-21 | 61.63 | 52.85 | 54.25 | 0.00 | - | 5 | 113 | 37.13% |
| AMD250620P00210000 | 2024-05-15 2:20PM EDT | 2025-06-20 | 58.96 | 55.25 | 57.15 | 0.00 | - | 5 | 313 | 37.39% |
| AMD250815P00210000 | 2024-05-08 11:41AM EDT | 2025-08-15 | 64.35 | 56.10 | 57.95 | 0.00 | - | 100 | 91 | 36.21% |
| AMD251219P00210000 | 2024-04-17 12:24PM EDT | 2025-12-19 | 64.99 | 58.95 | 61.00 | 0.00 | - | 4 | 19 | 35.97% |
| AMD260116P00210000 | 2024-05-15 1:35PM EDT | 2026-01-16 | 63.15 | 59.50 | 61.40 | 0.00 | - | 3 | 239 | 35.63% |
| AMD260618P00210000 | 2024-04-05 12:52PM EDT | 2026-06-18 | 61.67 | 69.60 | 73.30 | 0.00 | - | 2 | 32 | 44.63% |
| AMD261218P00210000 | 2024-04-26 2:51PM EDT | 2026-12-18 | 71.50 | 65.00 | 68.00 | 0.00 | - | 1 | 64 | 35.03% |
© 2024 Yahoo. Todos os direitos reservados.