Mercado abrirá em 31 mins
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
78,31 -1,49 (-1,87%) OURO
2.428,50 -10,00 (-0,41%) Bitcoin USD
71.269,88 +4.328,02 (+6,47%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00240000 | 2024-05-20 2:15PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 367 | 50.00% |
| AMD240531C00240000 | 2024-05-20 2:23PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 58 | 50.00% |
| AMD240607C00240000 | 2024-05-20 12:39PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 25.00% |
| AMD240614C00240000 | 2024-05-17 9:55AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AMD240621C00240000 | 2024-05-20 2:31PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 81 | 5,628 | 25.00% |
| AMD240719C00240000 | 2024-05-20 2:41PM EDT | 2024-07-19 | 0.36 | 0.00 | 0.00 | 0.00 | - | 36 | 1,523 | 25.00% |
| AMD240816C00240000 | 2024-05-20 3:06PM EDT | 2024-08-16 | 1.18 | 0.00 | 0.00 | 0.00 | - | 31 | 1,270 | 12.50% |
| AMD240920C00240000 | 2024-05-20 3:31PM EDT | 2024-09-20 | 2.24 | 0.00 | 0.00 | 0.00 | - | 83 | 2,755 | 12.50% |
| AMD241018C00240000 | 2024-05-20 2:08PM EDT | 2024-10-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 661 | 12.50% |
| AMD241115C00240000 | 2024-05-20 11:06AM EDT | 2024-11-15 | 4.74 | 0.00 | 0.00 | 0.00 | - | 2 | 1,829 | 12.50% |
| AMD241220C00240000 | 2024-05-20 1:04PM EDT | 2024-12-20 | 6.53 | 0.00 | 0.00 | 0.00 | - | 27 | 420 | 12.50% |
| AMD250117C00240000 | 2024-05-20 3:31PM EDT | 2025-01-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 77 | 4,091 | 12.50% |
| AMD250321C00240000 | 2024-05-20 3:49PM EDT | 2025-03-21 | 10.05 | 0.00 | 0.00 | 0.00 | - | 29 | 184 | 6.25% |
| AMD250620C00240000 | 2024-05-20 3:32PM EDT | 2025-06-20 | 13.98 | 0.00 | 0.00 | 0.00 | - | 617 | 1,950 | 6.25% |
| AMD250815C00240000 | 2024-05-01 12:21PM EDT | 2025-08-15 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 6.25% |
| AMD251219C00240000 | 2024-05-20 1:55PM EDT | 2025-12-19 | 21.64 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 6.25% |
| AMD260116C00240000 | 2024-05-20 2:33PM EDT | 2026-01-16 | 22.60 | 0.00 | 0.00 | 0.00 | - | 3 | 512 | 6.25% |
| AMD260618C00240000 | 2024-05-20 3:14PM EDT | 2026-06-18 | 28.39 | 0.00 | 0.00 | 0.00 | - | 5 | 340 | 6.25% |
| AMD261218C00240000 | 2024-05-20 2:04PM EDT | 2026-12-18 | 34.55 | 0.00 | 0.00 | 0.00 | - | 5 | 183 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00240000 | 2024-05-17 1:42PM EDT | 2024-05-24 | 75.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00240000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 95.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00240000 | 2024-05-17 10:02AM EDT | 2024-07-19 | 75.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD240816P00240000 | 2024-05-17 12:34PM EDT | 2024-08-16 | 74.86 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| AMD240920P00240000 | 2024-05-17 3:40PM EDT | 2024-09-20 | 75.78 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| AMD241018P00240000 | 2024-05-03 10:31AM EDT | 2024-10-18 | 91.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMD241115P00240000 | 2024-05-03 9:35AM EDT | 2024-11-15 | 92.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD241220P00240000 | 2024-05-16 2:45PM EDT | 2024-12-20 | 77.05 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| AMD250117P00240000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 0.00% |
| AMD250321P00240000 | 2024-05-03 9:58AM EDT | 2025-03-21 | 90.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD250620P00240000 | 2024-04-19 11:57AM EDT | 2025-06-20 | 93.67 | 78.45 | 80.85 | 0.00 | - | 1 | 62 | 37.48% |
| AMD251219P00240000 | 2024-04-24 9:34AM EDT | 2025-12-19 | 90.20 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMD260116P00240000 | 2024-05-15 10:53AM EDT | 2026-01-16 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| AMD260618P00240000 | 2024-04-04 10:34AM EDT | 2026-06-18 | 79.12 | 92.70 | 97.05 | 0.00 | - | 4 | 68 | 45.98% |
| AMD261218P00240000 | 2024-04-18 3:36PM EDT | 2026-12-18 | 95.30 | 86.75 | 90.00 | 0.00 | - | 14 | 4 | 34.36% |
© 2024 Yahoo. Todos os direitos reservados.