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
66.963,70 +1.574,64 (+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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00360000 | 2024-05-16 1:48PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 6,497 | 78.13% |
| AMD240719C00360000 | 2024-05-17 11:32AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 44 | 3,224 | 61.72% |
| AMD240816C00360000 | 2024-05-17 11:13AM EDT | 2024-08-16 | 0.08 | 0.04 | 0.08 | +0.04 | +100.00% | 1 | 169 | 56.84% |
| AMD240920C00360000 | 2024-05-17 2:44PM EDT | 2024-09-20 | 0.13 | 0.11 | 0.15 | +0.03 | +30.00% | 123 | 2,236 | 52.44% |
| AMD241018C00360000 | 2024-05-16 1:48PM EDT | 2024-10-18 | 0.26 | 0.20 | 0.26 | 0.00 | - | 1 | 246 | 50.68% |
| AMD241115C00360000 | 2024-05-17 12:15PM EDT | 2024-11-15 | 0.52 | 0.44 | 0.53 | -0.02 | -3.70% | 6 | 193 | 51.49% |
| AMD241220C00360000 | 2024-05-17 11:47AM EDT | 2024-12-20 | 0.83 | 0.73 | 0.82 | +0.05 | +6.41% | 123 | 2,053 | 50.56% |
| AMD250117C00360000 | 2024-05-17 3:35PM EDT | 2025-01-17 | 1.05 | 0.99 | 1.13 | -0.10 | -8.70% | 22 | 4,585 | 50.07% |
| AMD250321C00360000 | 2024-05-17 12:43PM EDT | 2025-03-21 | 1.90 | 1.70 | 2.04 | +0.10 | +5.56% | 4 | 92 | 50.31% |
| AMD250620C00360000 | 2024-05-17 3:20PM EDT | 2025-06-20 | 3.50 | 2.88 | 3.60 | -0.05 | -1.41% | 8 | 1,839 | 49.84% |
| AMD251219C00360000 | 2024-05-16 10:22AM EDT | 2025-12-19 | 7.05 | 7.15 | 7.70 | 0.00 | - | 2 | 276 | 50.11% |
| AMD260116C00360000 | 2024-05-16 11:30AM EDT | 2026-01-16 | 8.80 | 7.75 | 8.50 | +0.35 | +4.14% | 10 | 838 | 50.36% |
| AMD260618C00360000 | 2024-05-17 9:44AM EDT | 2026-06-18 | 12.50 | 11.55 | 12.95 | +2.00 | +19.05% | 1 | 3 | 50.44% |
| AMD261218C00360000 | 2024-05-15 11:05AM EDT | 2026-12-18 | 13.98 | 15.75 | 17.40 | 0.00 | - | 14 | 204 | 50.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00360000 | 2024-05-16 10:15AM EDT | 2024-06-21 | 198.05 | 195.20 | 195.85 | 0.00 | - | 1 | 0 | 111.08% |
| AMD240719P00360000 | 2024-03-06 4:41PM EDT | 2024-07-19 | 150.50 | 189.00 | 190.15 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240920P00360000 | 2024-03-06 1:45PM EDT | 2024-09-20 | 148.75 | 188.80 | 190.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241220P00360000 | 2024-03-08 12:00PM EDT | 2024-12-20 | 144.30 | 188.55 | 190.60 | 0.00 | - | 68 | 0 | 0.00% |
| AMD250117P00360000 | 2024-05-08 10:00AM EDT | 2025-01-17 | 204.75 | 194.70 | 196.45 | 0.00 | - | 6 | 0 | 49.12% |
| AMD250620P00360000 | 2024-03-15 10:46AM EDT | 2025-06-20 | 169.25 | 194.70 | 198.35 | 0.00 | - | 2 | 0 | 47.36% |
| AMD251219P00360000 | 2024-02-20 10:30AM EDT | 2025-12-19 | 189.07 | 179.60 | 184.00 | 0.00 | - | - | 0 | 0.00% |
| AMD260116P00360000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.85 | 203.50 | 208.50 | 0.00 | - | 121 | 0 | 53.74% |
| AMD260618P00360000 | 2024-04-18 2:56PM EDT | 2026-06-18 | 205.52 | 193.60 | 197.50 | 0.00 | - | - | 0 | 32.00% |
| AMD261218P00360000 | 2024-04-08 1:39PM EDT | 2026-12-18 | 190.50 | 204.00 | 209.00 | 0.00 | - | 2 | 0 | 46.86% |
© 2024 Yahoo. Todos os direitos reservados.