Mercado abrirá em 1 h 13 min
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
78,45 -1,35 (-1,69%) OURO
2.424,00 -14,50 (-0,59%) Bitcoin USD
71.293,55 +4.204,76 (+6,27%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00095000 | 2024-05-16 10:28AM EDT | 2024-05-24 | 68.75 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| AMD240607C00095000 | 2024-05-17 9:46AM EDT | 2024-06-07 | 71.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD240621C00095000 | 2024-05-20 2:39PM EDT | 2024-06-21 | 72.16 | 0.00 | 0.00 | 0.00 | - | 7 | 1,426 | 0.00% |
| AMD240719C00095000 | 2024-05-01 11:17AM EDT | 2024-07-19 | 50.53 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| AMD240816C00095000 | 2024-05-17 9:48AM EDT | 2024-08-16 | 72.64 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMD240920C00095000 | 2024-05-10 11:43AM EDT | 2024-09-20 | 59.35 | 0.00 | 0.00 | 0.00 | - | 8 | 647 | 0.00% |
| AMD241018C00095000 | 2024-04-23 1:31PM EDT | 2024-10-18 | 61.90 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| AMD241115C00095000 | 2024-04-19 12:33PM EDT | 2024-11-15 | 59.16 | 72.45 | 73.45 | 0.00 | - | 6 | 13 | 55.52% |
| AMD241220C00095000 | 2024-05-03 10:09AM EDT | 2024-12-20 | 59.53 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| AMD250117C00095000 | 2024-05-17 9:43AM EDT | 2025-01-17 | 77.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2,962 | 0.00% |
| AMD250321C00095000 | 2024-05-15 9:54AM EDT | 2025-03-21 | 67.20 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMD250620C00095000 | 2024-05-16 9:36AM EDT | 2025-06-20 | 74.64 | 0.00 | 0.00 | 0.00 | - | 2 | 331 | 0.00% |
| AMD250815C00095000 | 2024-05-14 10:27AM EDT | 2025-08-15 | 67.98 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 0.00% |
| AMD251219C00095000 | 2024-05-17 10:04AM EDT | 2025-12-19 | 83.68 | 0.00 | 0.00 | 0.00 | - | 5 | 285 | 0.00% |
| AMD260116C00095000 | 2024-05-03 10:46AM EDT | 2026-01-16 | 69.85 | 0.00 | 0.00 | 0.00 | - | 11 | 202 | 0.00% |
| AMD260618C00095000 | 2024-05-14 11:13AM EDT | 2026-06-18 | 74.95 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| AMD261218C00095000 | 2024-05-20 1:24PM EDT | 2026-12-18 | 93.75 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00095000 | 2024-05-17 10:10AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 50.00% |
| AMD240531P00095000 | 2024-05-09 10:54AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| AMD240607P00095000 | 2024-05-20 12:43PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 50.00% |
| AMD240614P00095000 | 2024-05-10 3:13PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| AMD240621P00095000 | 2024-05-16 11:51AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 10,437 | 50.00% |
| AMD240628P00095000 | 2024-05-16 10:05AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AMD240719P00095000 | 2024-05-20 12:19PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 716 | 25.00% |
| AMD240816P00095000 | 2024-05-20 10:58AM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 25.00% |
| AMD240920P00095000 | 2024-05-20 9:30AM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5,285 | 25.00% |
| AMD241018P00095000 | 2024-05-20 1:04PM EDT | 2024-10-18 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 655 | 12.50% |
| AMD241115P00095000 | 2024-05-16 1:59PM EDT | 2024-11-15 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 12.50% |
| AMD241220P00095000 | 2024-05-20 1:07PM EDT | 2024-12-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4 | 362 | 12.50% |
| AMD250117P00095000 | 2024-05-20 1:09PM EDT | 2025-01-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 7,275 | 12.50% |
| AMD250321P00095000 | 2024-05-17 1:14PM EDT | 2025-03-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 551 | 12.50% |
| AMD250620P00095000 | 2024-05-17 2:54PM EDT | 2025-06-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 66 | 1,185 | 12.50% |
| AMD250815P00095000 | 2024-04-30 3:26PM EDT | 2025-08-15 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| AMD251219P00095000 | 2024-05-13 11:39AM EDT | 2025-12-19 | 6.25 | 0.00 | 0.00 | 0.00 | - | 9 | 1,999 | 12.50% |
| AMD260116P00095000 | 2024-05-20 12:06PM EDT | 2026-01-16 | 5.29 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 6.25% |
| AMD260618P00095000 | 2024-05-16 12:15PM EDT | 2026-06-18 | 7.31 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 6.25% |
| AMD261218P00095000 | 2024-05-17 11:50AM EDT | 2026-12-18 | 9.05 | 0.00 | 0.00 | 0.00 | - | 22 | 87 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.