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
66.976,73 +1.560,28 (+2,39%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00270000 | 2024-05-17 2:47PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 64 | 115.63% |
| AMD240531C00270000 | 2024-05-16 11:38AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 19 | 85.16% |
| AMD240607C00270000 | 2024-05-17 9:34AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 272 | 71.48% |
| AMD240614C00270000 | 2024-05-06 9:33AM EDT | 2024-06-14 | 0.78 | 0.01 | 0.04 | 0.00 | - | - | 1 | 63.28% |
| AMD240621C00270000 | 2024-05-17 1:25PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 4 | 4,192 | 59.18% |
| AMD240719C00270000 | 2024-05-17 11:27AM EDT | 2024-07-19 | 0.15 | 0.13 | 0.15 | 0.00 | - | 4 | 1,827 | 50.78% |
| AMD240816C00270000 | 2024-05-17 3:13PM EDT | 2024-08-16 | 0.42 | 0.42 | 0.47 | +0.03 | +7.69% | 1 | 994 | 50.15% |
| AMD240920C00270000 | 2024-05-17 10:42AM EDT | 2024-09-20 | 1.02 | 0.90 | 0.96 | +0.12 | +13.33% | 41 | 1,341 | 48.22% |
| AMD241018C00270000 | 2024-05-17 9:37AM EDT | 2024-10-18 | 1.52 | 1.42 | 1.47 | +0.17 | +12.59% | 18 | 529 | 47.46% |
| AMD241115C00270000 | 2024-05-17 10:48AM EDT | 2024-11-15 | 2.77 | 2.40 | 2.48 | +0.19 | +7.36% | 2 | 2,316 | 49.08% |
| AMD241220C00270000 | 2024-05-17 1:32PM EDT | 2024-12-20 | 3.33 | 3.30 | 3.40 | -0.21 | -5.93% | 12 | 1,039 | 48.66% |
| AMD250117C00270000 | 2024-05-17 1:52PM EDT | 2025-01-17 | 3.95 | 4.10 | 4.20 | -0.10 | -2.47% | 6 | 5,118 | 48.49% |
| AMD250321C00270000 | 2024-05-17 11:53AM EDT | 2025-03-21 | 6.54 | 5.85 | 6.40 | +0.63 | +10.66% | 4 | 147 | 49.03% |
| AMD250620C00270000 | 2024-05-16 3:33PM EDT | 2025-06-20 | 9.35 | 9.35 | 9.65 | 0.00 | - | 13 | 1,744 | 49.52% |
| AMD250815C00270000 | 2024-05-15 3:34PM EDT | 2025-08-15 | 9.45 | 10.95 | 12.75 | 0.00 | - | 13 | 307 | 50.08% |
| AMD251219C00270000 | 2024-05-17 1:42PM EDT | 2025-12-19 | 15.35 | 15.40 | 16.40 | -0.25 | -1.60% | 1 | 60 | 50.64% |
| AMD260116C00270000 | 2024-05-15 10:27AM EDT | 2026-01-16 | 13.45 | 16.40 | 17.50 | 0.00 | - | 2 | 237 | 50.18% |
| AMD260618C00270000 | 2024-05-16 1:07PM EDT | 2026-06-18 | 23.30 | 21.50 | 22.85 | 0.00 | - | 3 | 331 | 50.77% |
| AMD261218C00270000 | 2024-05-17 2:52PM EDT | 2026-12-18 | 26.95 | 26.60 | 29.15 | -1.60 | -5.60% | 4 | 57 | 51.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00270000 | 2024-04-01 10:06AM EDT | 2024-06-21 | 85.40 | 125.10 | 126.50 | 0.00 | - | 11 | 0 | 227.06% |
| AMD240719P00270000 | 2024-04-03 9:30AM EDT | 2024-07-19 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00270000 | 2024-04-04 12:02PM EDT | 2024-08-16 | 92.82 | 118.90 | 120.15 | 0.00 | - | 1 | 0 | 119.72% |
| AMD240920P00270000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 105.64 | 105.00 | 107.65 | -6.61 | -5.89% | 10 | 0 | 56.92% |
| AMD241220P00270000 | 2024-03-22 10:27AM EDT | 2024-12-20 | 96.02 | 121.05 | 125.35 | 0.00 | - | 2 | 19 | 85.68% |
| AMD250117P00270000 | 2024-04-18 9:45AM EDT | 2025-01-17 | 116.00 | 105.15 | 106.45 | 0.00 | - | 42 | 1 | 34.44% |
| AMD250620P00270000 | 2024-04-24 9:49AM EDT | 2025-06-20 | 114.65 | 105.55 | 108.60 | 0.00 | - | 1 | 0 | 35.03% |
| AMD251219P00270000 | 2024-04-15 1:02PM EDT | 2025-12-19 | 110.95 | 111.20 | 113.30 | 0.00 | - | 2 | 15 | 38.11% |
| AMD260116P00270000 | 2024-05-01 11:35AM EDT | 2026-01-16 | 126.30 | 107.70 | 110.55 | 0.00 | - | 1 | 15 | 32.45% |
| AMD260618P00270000 | 2024-03-19 3:40PM EDT | 2026-06-18 | 101.79 | 116.65 | 120.65 | 0.00 | - | 4 | 5 | 42.78% |
| AMD261218P00270000 | 2024-04-18 10:51AM EDT | 2026-12-18 | 118.92 | 110.50 | 114.30 | 0.00 | - | 3 | 5 | 31.18% |
© 2024 Yahoo. Todos os direitos reservados.