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
66.851,84 +1.575,48 (+2,41%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00230000 | 2024-05-17 3:35PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 125 | 147 | 87.50% |
| AMD240531C00230000 | 2024-05-17 1:11PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 24 | 249 | 64.45% |
| AMD240614C00230000 | 2024-05-13 3:56PM EDT | 2024-06-14 | 0.06 | 0.10 | 0.13 | 0.00 | - | 1 | 2 | 53.32% |
| AMD240621C00230000 | 2024-05-17 3:05PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.17 | +0.01 | +6.67% | 470 | 5,553 | 50.39% |
| AMD240719C00230000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 0.55 | 0.53 | 0.55 | +0.06 | +12.24% | 107 | 5,265 | 45.36% |
| AMD240816C00230000 | 2024-05-17 2:44PM EDT | 2024-08-16 | 1.47 | 1.57 | 1.62 | +0.05 | +3.52% | 385 | 1,494 | 47.41% |
| AMD240920C00230000 | 2024-05-17 3:47PM EDT | 2024-09-20 | 2.81 | 2.78 | 2.89 | +0.08 | +2.93% | 230 | 4,144 | 46.92% |
| AMD241018C00230000 | 2024-05-17 2:52PM EDT | 2024-10-18 | 3.90 | 3.80 | 3.95 | +0.30 | +8.33% | 114 | 593 | 46.61% |
| AMD241115C00230000 | 2024-05-17 3:06PM EDT | 2024-11-15 | 5.55 | 5.60 | 5.75 | +0.20 | +3.74% | 6 | 720 | 48.58% |
| AMD241220C00230000 | 2024-05-17 1:43PM EDT | 2024-12-20 | 7.06 | 7.10 | 7.25 | -0.04 | -0.56% | 28 | 686 | 48.44% |
| AMD250117C00230000 | 2024-05-17 2:26PM EDT | 2025-01-17 | 7.85 | 8.30 | 8.45 | -0.15 | -1.88% | 26 | 7,104 | 48.40% |
| AMD250321C00230000 | 2024-05-17 1:35PM EDT | 2025-03-21 | 11.30 | 10.70 | 11.85 | +1.00 | +9.71% | 2 | 93 | 49.82% |
| AMD250620C00230000 | 2024-05-17 3:24PM EDT | 2025-06-20 | 15.30 | 15.15 | 15.70 | 0.00 | - | 40 | 1,166 | 49.95% |
| AMD250815C00230000 | 2024-05-17 9:36AM EDT | 2025-08-15 | 19.45 | 16.70 | 19.50 | +4.95 | +34.14% | 1 | 161 | 50.26% |
| AMD251219C00230000 | 2024-05-16 2:08PM EDT | 2025-12-19 | 22.65 | 21.20 | 24.00 | 0.00 | - | 49 | 812 | 50.11% |
| AMD260116C00230000 | 2024-05-17 2:13PM EDT | 2026-01-16 | 23.45 | 23.45 | 24.70 | -0.75 | -3.10% | 13 | 1,230 | 50.72% |
| AMD260618C00230000 | 2024-05-16 3:51PM EDT | 2026-06-18 | 30.50 | 28.00 | 30.80 | +1.54 | +5.32% | 5 | 194 | 51.01% |
| AMD261218C00230000 | 2024-05-17 10:11AM EDT | 2026-12-18 | 35.70 | 34.65 | 36.25 | +0.43 | +1.22% | 20 | 279 | 51.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00230000 | 2024-05-01 3:53PM EDT | 2024-05-24 | 85.75 | 65.20 | 65.85 | 0.00 | - | 1 | 0 | 124.02% |
| AMD240531P00230000 | 2024-04-24 9:57AM EDT | 2024-05-31 | 74.86 | 65.20 | 65.85 | 0.00 | - | - | 0 | 87.70% |
| AMD240621P00230000 | 2024-05-06 9:33AM EDT | 2024-06-21 | 78.15 | 65.20 | 65.80 | 0.00 | - | 1 | 0 | 54.00% |
| AMD240719P00230000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 81.64 | 65.05 | 66.15 | 0.00 | - | 1 | 0 | 46.46% |
| AMD240816P00230000 | 2024-05-16 11:16AM EDT | 2024-08-16 | 63.87 | 65.30 | 66.10 | 0.00 | - | 70 | 72 | 38.06% |
| AMD240920P00230000 | 2024-05-01 3:27PM EDT | 2024-09-20 | 82.49 | 65.80 | 66.35 | 0.00 | - | 10 | 4 | 34.72% |
| AMD241018P00230000 | 2024-05-03 9:36AM EDT | 2024-10-18 | 84.15 | 65.75 | 67.10 | 0.00 | - | 4 | 0 | 36.22% |
| AMD241115P00230000 | 2024-05-03 1:24PM EDT | 2024-11-15 | 80.00 | 66.70 | 67.65 | 0.00 | - | 3 | 48 | 35.92% |
| AMD241220P00230000 | 2024-04-29 3:22PM EDT | 2024-12-20 | 73.19 | 67.45 | 68.25 | 0.00 | - | 2 | 122 | 35.19% |
| AMD250117P00230000 | 2024-05-17 12:51PM EDT | 2025-01-17 | 68.24 | 67.75 | 69.05 | -16.88 | -19.83% | 2 | 472 | 35.71% |
| AMD250321P00230000 | 2024-05-16 9:40AM EDT | 2025-03-21 | 71.31 | 68.60 | 71.50 | 0.00 | - | 2 | 7 | 37.89% |
| AMD250620P00230000 | 2024-05-02 10:06AM EDT | 2025-06-20 | 90.03 | 71.00 | 72.55 | 0.00 | - | 1 | 61 | 35.34% |
| AMD250815P00230000 | 2024-03-07 2:12PM EDT | 2025-08-15 | 53.35 | 69.85 | 72.45 | 0.00 | - | 9 | 73 | 32.92% |
| AMD251219P00230000 | 2024-04-17 1:53PM EDT | 2025-12-19 | 81.75 | 74.05 | 76.05 | 0.00 | - | 1 | 53 | 34.47% |
| AMD260116P00230000 | 2024-04-17 1:53PM EDT | 2026-01-16 | 82.15 | 74.30 | 76.65 | 0.00 | - | 2 | 173 | 34.49% |
| AMD260618P00230000 | 2024-04-08 9:52AM EDT | 2026-06-18 | 77.73 | 83.75 | 85.20 | 0.00 | - | 3 | 51 | 40.62% |
| AMD261218P00230000 | 2024-04-29 9:52AM EDT | 2026-12-18 | 85.00 | 78.65 | 82.45 | 0.00 | - | 10 | 357 | 33.75% |
© 2024 Yahoo. Todos os direitos reservados.