Mercado fechará em 3 h 14 min
BOVESPA
127.364,19 -386,73 (-0,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.754,47 -638,81 (-1,11%) PETROLEO CRU
78,80 -1,00 (-1,25%) OURO
2.425,30 -13,20 (-0,54%) Bitcoin USD
69.783,25 +1.525,80 (+2,24%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:46PM EDT. Mercado aberto.
Preço de exercício:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00330000 | 2024-05-17 11:32AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 196.88% |
| AMD240531C00330000 | 2024-04-12 9:46AM EDT | 2024-05-31 | 0.60 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 118.75% |
| AMD240621C00330000 | 2024-05-09 1:52PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 669 | 73.44% |
| AMD240719C00330000 | 2024-05-21 10:27AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 486 | 59.77% |
| AMD240816C00330000 | 2024-05-21 9:30AM EDT | 2024-08-16 | 0.12 | 0.08 | 0.11 | +0.01 | +9.09% | 174 | 303 | 54.49% |
| AMD240920C00330000 | 2024-05-21 10:32AM EDT | 2024-09-20 | 0.20 | 0.19 | 0.22 | -0.05 | -20.00% | 3 | 1,048 | 50.44% |
| AMD241018C00330000 | 2024-05-20 12:17PM EDT | 2024-10-18 | 0.43 | 0.35 | 0.39 | 0.00 | - | 1 | 497 | 49.56% |
| AMD241115C00330000 | 2024-05-17 1:52PM EDT | 2024-11-15 | 0.77 | 0.72 | 0.78 | 0.00 | - | 6 | 244 | 50.22% |
| AMD241220C00330000 | 2024-05-16 12:58PM EDT | 2024-12-20 | 1.30 | 1.14 | 1.20 | 0.00 | - | 16 | 574 | 49.74% |
| AMD250117C00330000 | 2024-05-20 9:43AM EDT | 2025-01-17 | 1.80 | 1.54 | 1.59 | 0.00 | - | 1 | 377 | 49.29% |
| AMD250321C00330000 | 2024-05-20 3:30PM EDT | 2025-03-21 | 2.50 | 2.64 | 3.35 | 0.00 | - | 1 | 230 | 50.09% |
| AMD250620C00330000 | 2024-05-20 3:51PM EDT | 2025-06-20 | 4.93 | 4.30 | 4.90 | 0.00 | - | 35 | 490 | 49.52% |
| AMD251219C00330000 | 2024-04-18 12:04PM EDT | 2025-12-19 | 8.93 | 8.70 | 10.25 | 0.00 | - | 1 | 131 | 50.79% |
| AMD260116C00330000 | 2024-05-21 12:04PM EDT | 2026-01-16 | 10.20 | 10.00 | 11.50 | -0.05 | -0.49% | 5 | 258 | 50.39% |
| AMD260618C00330000 | 2024-05-17 11:30AM EDT | 2026-06-18 | 15.00 | 14.40 | 16.25 | 0.00 | - | 1 | 12 | 50.99% |
| AMD261218C00330000 | 2024-05-20 10:34AM EDT | 2026-12-18 | 19.55 | 18.75 | 20.25 | 0.00 | - | 1 | 34 | 50.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00330000 | 2024-03-25 1:35PM EDT | 2024-06-21 | 149.60 | 177.70 | 178.95 | 0.00 | - | 20 | 0 | 237.13% |
| AMD240719P00330000 | 2024-01-30 10:38AM EDT | 2024-07-19 | 152.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240816P00330000 | 2024-03-05 1:30PM EDT | 2024-08-16 | 127.30 | 163.20 | 165.10 | 0.00 | - | - | 0 | 61.96% |
| AMD240920P00330000 | 2024-03-05 11:56AM EDT | 2024-09-20 | 129.50 | 155.20 | 156.60 | 0.00 | - | 16 | 0 | 0.00% |
| AMD241018P00330000 | 2024-03-05 3:37PM EDT | 2024-10-18 | 128.60 | 162.90 | 165.45 | 0.00 | - | 2 | 0 | 53.22% |
| AMD241220P00330000 | 2024-03-04 1:09PM EDT | 2024-12-20 | 124.85 | 148.15 | 150.30 | 0.00 | - | 33 | 0 | 0.00% |
| AMD250117P00330000 | 2024-03-21 11:03AM EDT | 2025-01-17 | 148.58 | 182.20 | 185.35 | 0.00 | - | 100 | 0 | 98.08% |
| AMD250321P00330000 | 2024-04-04 10:29AM EDT | 2025-03-21 | 150.80 | 177.55 | 181.60 | 0.00 | - | 2 | 0 | 79.36% |
| AMD250620P00330000 | 2024-03-21 9:59AM EDT | 2025-06-20 | 148.65 | 181.00 | 186.00 | 0.00 | - | 15 | 0 | 76.25% |
| AMD251219P00330000 | 2024-04-01 10:45AM EDT | 2025-12-19 | 149.10 | 183.50 | 188.00 | 0.00 | - | 2 | 0 | 66.13% |
| AMD260116P00330000 | 2024-03-11 10:38AM EDT | 2026-01-16 | 137.65 | 161.35 | 165.40 | 0.00 | - | 5 | 8 | 26.51% |
| AMD261218P00330000 | 2024-04-17 12:06PM EDT | 2026-12-18 | 173.14 | 164.50 | 168.40 | 0.00 | - | - | 0 | 29.85% |
© 2024 Yahoo. Todos os direitos reservados.