Italia markets open in 6 hours 6 minutes
Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.961,00 +470,83 (+1,22%) EUR/USD
1,0885 +0,0011 (+0,10%) Bitcoin EUR
65.257,73 +281,10 (+0,43%) CMC Crypto 200
1.522,70 +48,95 (+3,32%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00075000 | 2024-05-30 9:42AM EDT | 75.00 | 91.07 | 90.95 | 91.60 | 0.00 | - | 1 | 0 | 450.78% |
| AMD240607C00080000 | 2024-05-30 2:58PM EDT | 80.00 | 87.48 | 86.00 | 86.60 | 0.00 | - | 1 | 2 | 428.13% |
| AMD240607C00085000 | 2024-06-05 12:13PM EDT | 85.00 | 80.75 | 81.00 | 81.60 | -0.50 | -0.62% | 3 | 5 | 395.31% |
| AMD240607C00090000 | 2024-06-05 12:17PM EDT | 90.00 | 75.43 | 76.00 | 76.60 | +3.41 | +4.73% | 1 | 2 | 364.84% |
| AMD240607C00095000 | 2024-06-05 9:36AM EDT | 95.00 | 67.01 | 71.00 | 71.60 | -2.51 | -3.61% | 35 | 38 | 335.16% |
| AMD240607C00100000 | 2024-06-03 12:02PM EDT | 100.00 | 63.60 | 66.00 | 66.60 | 0.00 | - | 1 | 6 | 307.03% |
| AMD240607C00105000 | 2024-06-05 12:20PM EDT | 105.00 | 60.53 | 61.00 | 61.60 | -2.45 | -3.89% | 11 | 15 | 280.47% |
| AMD240607C00110000 | 2024-06-03 3:59PM EDT | 110.00 | 55.33 | 56.00 | 56.60 | +1.88 | +3.52% | 3 | 38 | 255.08% |
| AMD240607C00115000 | 2024-06-03 10:52AM EDT | 115.00 | 50.46 | 51.00 | 51.65 | +1.47 | +3.00% | 2 | 48 | 236.33% |
| AMD240607C00120000 | 2024-06-05 12:18PM EDT | 120.00 | 45.23 | 46.05 | 46.60 | +4.73 | +11.68% | 3 | 38 | 212.50% |
| AMD240607C00125000 | 2024-06-04 11:17AM EDT | 125.00 | 36.57 | 41.00 | 41.65 | 0.00 | - | 4 | 64 | 189.06% |
| AMD240607C00130000 | 2024-06-05 9:58AM EDT | 130.00 | 34.25 | 36.05 | 36.60 | +1.75 | +5.38% | 2 | 136 | 166.02% |
| AMD240607C00131000 | 2024-06-03 10:46AM EDT | 131.00 | 35.60 | 35.00 | 35.65 | +2.05 | +6.11% | 1 | 3 | 161.72% |
| AMD240607C00134000 | 2024-05-31 12:03PM EDT | 134.00 | 27.20 | 32.00 | 32.65 | 0.00 | - | 10 | 10 | 148.44% |
| AMD240607C00135000 | 2024-06-05 10:16AM EDT | 135.00 | 30.56 | 31.00 | 31.65 | +3.41 | +12.56% | 5 | 215 | 143.95% |
| AMD240607C00136000 | 2024-06-03 10:33AM EDT | 136.00 | 29.95 | 30.00 | 30.65 | 0.00 | - | 1 | 1 | 139.45% |
| AMD240607C00138000 | 2024-05-31 2:01PM EDT | 138.00 | 24.75 | 28.00 | 28.65 | 0.00 | - | 12 | 12 | 130.86% |
| AMD240607C00139000 | 2024-06-05 10:32AM EDT | 139.00 | 27.60 | 27.00 | 27.65 | +5.00 | +22.12% | 1 | 5 | 126.56% |
| AMD240607C00140000 | 2024-06-05 3:59PM EDT | 140.00 | 26.30 | 26.05 | 26.65 | +6.90 | +35.57% | 613 | 843 | 125.39% |
| AMD240607C00141000 | 2024-06-05 10:59AM EDT | 141.00 | 24.65 | 25.05 | 25.65 | +2.15 | +9.56% | 4 | 2 | 121.09% |
| AMD240607C00142000 | 2024-06-05 11:07AM EDT | 142.00 | 24.05 | 24.05 | 24.65 | +5.75 | +31.42% | 4 | 21 | 116.60% |
| AMD240607C00143000 | 2024-06-05 2:06PM EDT | 143.00 | 22.10 | 23.05 | 23.65 | +2.16 | +10.83% | 23 | 9 | 112.31% |
| AMD240607C00144000 | 2024-06-05 9:56AM EDT | 144.00 | 20.10 | 22.10 | 22.80 | +1.85 | +10.14% | 1 | 61 | 117.58% |
| AMD240607C00145000 | 2024-06-05 3:55PM EDT | 145.00 | 21.15 | 21.15 | 21.80 | +6.48 | +44.17% | 40 | 404 | 114.84% |
| AMD240607C00146000 | 2024-06-05 11:17AM EDT | 146.00 | 20.55 | 20.15 | 20.65 | +3.83 | +22.91% | 3 | 22 | 104.10% |
| AMD240607C00147000 | 2024-06-05 3:57PM EDT | 147.00 | 19.35 | 19.05 | 19.90 | +4.70 | +32.08% | 20 | 88 | 105.47% |
| AMD240607C00148000 | 2024-06-05 10:10AM EDT | 148.00 | 16.80 | 18.05 | 19.70 | +4.25 | +33.86% | 26 | 121 | 123.73% |
| AMD240607C00149000 | 2024-06-05 3:12PM EDT | 149.00 | 17.20 | 17.10 | 17.70 | +5.70 | +49.57% | 26 | 82 | 90.63% |
| AMD240607C00150000 | 2024-06-05 3:26PM EDT | 150.00 | 16.23 | 16.15 | 16.90 | +5.83 | +56.06% | 152 | 1,090 | 94.73% |
| AMD240607C00152500 | 2024-06-05 3:58PM EDT | 152.50 | 13.89 | 13.70 | 14.35 | +5.39 | +63.41% | 127 | 235 | 82.62% |
| AMD240607C00155000 | 2024-06-05 3:59PM EDT | 155.00 | 11.40 | 11.20 | 11.60 | +5.15 | +82.40% | 1,205 | 2,004 | 63.48% |
| AMD240607C00157500 | 2024-06-05 3:55PM EDT | 157.50 | 8.35 | 9.00 | 9.20 | +3.90 | +87.64% | 1,010 | 1,692 | 61.38% |
| AMD240607C00160000 | 2024-06-05 3:59PM EDT | 160.00 | 6.87 | 6.70 | 6.90 | +3.82 | +125.25% | 6,945 | 7,411 | 54.98% |
| AMD240607C00162500 | 2024-06-05 3:59PM EDT | 162.50 | 4.75 | 4.75 | 4.90 | +2.80 | +143.59% | 15,999 | 11,344 | 53.32% |
| AMD240607C00165000 | 2024-06-05 3:59PM EDT | 165.00 | 3.20 | 3.10 | 3.25 | +2.00 | +166.67% | 59,754 | 16,591 | 52.10% |
| AMD240607C00167500 | 2024-06-05 3:59PM EDT | 167.50 | 1.94 | 1.93 | 1.97 | +1.25 | +181.16% | 56,177 | 11,043 | 51.95% |
| AMD240607C00170000 | 2024-06-05 3:59PM EDT | 170.00 | 1.09 | 1.09 | 1.10 | +0.70 | +179.49% | 52,566 | 31,371 | 51.76% |
| AMD240607C00172500 | 2024-06-05 3:59PM EDT | 172.50 | 0.56 | 0.56 | 0.58 | +0.34 | +154.55% | 18,696 | 10,628 | 51.90% |
| AMD240607C00175000 | 2024-06-05 3:59PM EDT | 175.00 | 0.28 | 0.28 | 0.29 | +0.14 | +100.00% | 21,471 | 14,649 | 52.64% |
| AMD240607C00177500 | 2024-06-05 3:59PM EDT | 177.50 | 0.14 | 0.13 | 0.14 | +0.05 | +55.56% | 4,132 | 7,007 | 53.52% |
| AMD240607C00180000 | 2024-06-05 3:59PM EDT | 180.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 7,945 | 13,512 | 54.88% |
| AMD240607C00182500 | 2024-06-05 3:58PM EDT | 182.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,556 | 2,619 | 57.42% |
| AMD240607C00185000 | 2024-06-05 3:59PM EDT | 185.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,640 | 8,406 | 61.72% |
| AMD240607C00187500 | 2024-06-05 3:58PM EDT | 187.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 305 | 1,917 | 64.06% |
| AMD240607C00190000 | 2024-06-05 3:41PM EDT | 190.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 916 | 5,553 | 70.31% |
| AMD240607C00195000 | 2024-06-05 3:38PM EDT | 195.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 248 | 2,116 | 82.81% |
| AMD240607C00200000 | 2024-06-05 2:56PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 244 | 7,199 | 84.38% |
| AMD240607C00205000 | 2024-06-05 10:01AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 900 | 93.75% |
| AMD240607C00210000 | 2024-06-05 1:04PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 725 | 103.13% |
| AMD240607C00215000 | 2024-06-04 9:41AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 940 | 112.50% |
| AMD240607C00220000 | 2024-06-05 2:30PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,731 | 121.88% |
| AMD240607C00225000 | 2024-06-03 12:29PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 820 | 131.25% |
| AMD240607C00230000 | 2024-06-04 9:54AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 140.63% |
| AMD240607C00235000 | 2024-05-31 3:48PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 206 | 150.00% |
| AMD240607C00240000 | 2024-06-04 9:55AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 277 | 156.25% |
| AMD240607C00245000 | 2024-05-31 3:48PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 125 | 162.50% |
| AMD240607C00250000 | 2024-06-05 9:36AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 112 | 175.00% |
| AMD240607C00255000 | 2024-05-30 12:17PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 8 | 181.25% |
| AMD240607C00260000 | 2024-05-28 12:21PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 26 | 187.50% |
| AMD240607C00265000 | 2024-06-04 1:41PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 193.75% |
| AMD240607C00270000 | 2024-06-05 3:50PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 279 | 200.00% |
| AMD240607C00275000 | 2024-05-22 9:54AM EDT | 275.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 206.25% |
| AMD240607C00290000 | 2024-05-22 3:57PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 200 | 231.25% |
| AMD240607C00295000 | 2024-05-22 3:50PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 215 | 237.50% |
| AMD240607C00300000 | 2024-05-23 2:02PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 61 | 243.75% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607P00080000 | 2024-05-01 3:44PM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 4 | 312.50% |
| AMD240607P00085000 | 2024-05-16 9:59AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 300.00% |
| AMD240607P00090000 | 2024-05-31 10:30AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 275.00% |
| AMD240607P00095000 | 2024-05-23 2:59PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 59 | 256.25% |
| AMD240607P00100000 | 2024-05-31 2:30PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 62 | 231.25% |
| AMD240607P00105000 | 2024-05-24 10:03AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 62 | 212.50% |
| AMD240607P00110000 | 2024-05-31 12:42PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 177 | 181.25% |
| AMD240607P00115000 | 2024-06-05 3:24PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 297 | 162.50% |
| AMD240607P00120000 | 2024-06-03 12:24PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 765 | 143.75% |
| AMD240607P00125000 | 2024-06-05 3:28PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,227 | 128.13% |
| AMD240607P00130000 | 2024-06-05 2:22PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,122 | 118.75% |
| AMD240607P00131000 | 2024-06-04 3:52PM EDT | 131.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 47 | 459 | 115.63% |
| AMD240607P00132000 | 2024-06-05 9:55AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 280 | 649 | 106.25% |
| AMD240607P00133000 | 2024-06-05 9:56AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 270 | 100.00% |
| AMD240607P00134000 | 2024-06-05 9:56AM EDT | 134.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 290 | 61 | 109.38% |
| AMD240607P00135000 | 2024-06-05 1:46PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 26 | 1,826 | 93.75% |
| AMD240607P00136000 | 2024-06-04 3:52PM EDT | 136.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 207 | 103.13% |
| AMD240607P00137000 | 2024-06-05 10:47AM EDT | 137.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 342 | 95.31% |
| AMD240607P00138000 | 2024-06-05 3:04PM EDT | 138.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 295 | 92.19% |
| AMD240607P00139000 | 2024-06-05 3:15PM EDT | 139.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 16 | 251 | 92.19% |
| AMD240607P00140000 | 2024-06-05 3:32PM EDT | 140.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 408 | 2,423 | 92.19% |
| AMD240607P00141000 | 2024-06-05 3:17PM EDT | 141.00 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 57 | 282 | 89.06% |
| AMD240607P00142000 | 2024-06-05 3:17PM EDT | 142.00 | 0.02 | 0.00 | 0.04 | -0.07 | -77.78% | 119 | 349 | 85.16% |
| AMD240607P00143000 | 2024-06-05 3:39PM EDT | 143.00 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 109 | 307 | 84.38% |
| AMD240607P00144000 | 2024-06-05 3:17PM EDT | 144.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 218 | 786 | 80.47% |
| AMD240607P00145000 | 2024-06-05 3:28PM EDT | 145.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 717 | 3,971 | 78.91% |
| AMD240607P00146000 | 2024-06-05 3:58PM EDT | 146.00 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 222 | 511 | 73.44% |
| AMD240607P00147000 | 2024-06-05 3:42PM EDT | 147.00 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 309 | 1,711 | 73.44% |
| AMD240607P00148000 | 2024-06-05 3:45PM EDT | 148.00 | 0.04 | 0.03 | 0.06 | -0.15 | -78.95% | 163 | 931 | 72.27% |
| AMD240607P00149000 | 2024-06-05 3:47PM EDT | 149.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 356 | 1,083 | 67.19% |
| AMD240607P00150000 | 2024-06-05 3:59PM EDT | 150.00 | 0.05 | 0.05 | 0.06 | -0.27 | -84.37% | 4,606 | 8,158 | 66.80% |
| AMD240607P00152500 | 2024-06-05 3:59PM EDT | 152.50 | 0.08 | 0.08 | 0.09 | -0.51 | -86.44% | 2,548 | 5,779 | 61.72% |
| AMD240607P00155000 | 2024-06-05 3:59PM EDT | 155.00 | 0.14 | 0.13 | 0.14 | -0.93 | -86.92% | 11,046 | 9,649 | 56.64% |
| AMD240607P00157500 | 2024-06-05 3:59PM EDT | 157.50 | 0.25 | 0.24 | 0.25 | -1.57 | -86.26% | 12,250 | 8,964 | 52.73% |
| AMD240607P00160000 | 2024-06-05 3:59PM EDT | 160.00 | 0.49 | 0.48 | 0.50 | -2.44 | -83.28% | 52,465 | 14,743 | 50.29% |
| AMD240607P00162500 | 2024-06-05 3:59PM EDT | 162.50 | 0.97 | 0.95 | 1.00 | -3.33 | -77.44% | 42,607 | 5,465 | 49.51% |
| AMD240607P00165000 | 2024-06-05 3:59PM EDT | 165.00 | 1.82 | 1.81 | 1.86 | -4.23 | -69.92% | 37,142 | 5,019 | 49.07% |
| AMD240607P00167500 | 2024-06-05 3:59PM EDT | 167.50 | 3.10 | 3.05 | 3.15 | -4.81 | -60.81% | 5,238 | 2,905 | 49.27% |
| AMD240607P00170000 | 2024-06-05 3:59PM EDT | 170.00 | 4.75 | 4.60 | 4.85 | -5.46 | -53.48% | 1,559 | 2,936 | 49.95% |
| AMD240607P00172500 | 2024-06-05 3:53PM EDT | 172.50 | 7.50 | 6.65 | 6.95 | -4.94 | -39.71% | 274 | 992 | 53.47% |
| AMD240607P00175000 | 2024-06-05 3:46PM EDT | 175.00 | 9.40 | 8.85 | 9.40 | -5.60 | -37.33% | 238 | 947 | 53.13% |
| AMD240607P00177500 | 2024-06-05 3:58PM EDT | 177.50 | 11.60 | 10.85 | 11.55 | -3.51 | -23.23% | 6 | 256 | 59.38% |
| AMD240607P00180000 | 2024-06-05 3:37PM EDT | 180.00 | 14.30 | 13.45 | 14.00 | -5.58 | -28.07% | 59 | 91 | 65.23% |
| AMD240607P00182500 | 2024-06-05 3:13PM EDT | 182.50 | 16.35 | 15.80 | 16.60 | -6.95 | -29.83% | 8 | 4 | 81.35% |
| AMD240607P00185000 | 2024-06-05 12:46PM EDT | 185.00 | 20.16 | 18.30 | 19.00 | -4.77 | -19.13% | 11 | 11 | 82.52% |
| AMD240607P00187500 | 2024-06-03 1:35PM EDT | 187.50 | 25.40 | 20.95 | 21.60 | 0.00 | - | 2 | 7 | 99.22% |
| AMD240607P00190000 | 2024-06-05 1:21PM EDT | 190.00 | 26.10 | 23.05 | 24.10 | -2.73 | -9.47% | 5 | 3 | 107.62% |
| AMD240607P00195000 | 2024-06-04 9:30AM EDT | 195.00 | 31.95 | 28.45 | 29.10 | 0.00 | - | 1 | 1 | 123.83% |
| AMD240607P00200000 | 2024-06-05 12:52PM EDT | 200.00 | 35.30 | 33.50 | 34.05 | -0.50 | -1.40% | 5 | 0 | 134.38% |
| AMD240607P00205000 | 2024-05-28 1:27PM EDT | 205.00 | 31.40 | 38.45 | 39.10 | 0.00 | - | 1 | 0 | 154.10% |
| AMD240607P00210000 | 2024-06-05 12:40PM EDT | 210.00 | 45.13 | 43.50 | 44.05 | +1.49 | +3.41% | 2 | 0 | 162.50% |
| AMD240607P00220000 | 2024-06-04 10:14AM EDT | 220.00 | 58.55 | 53.50 | 54.05 | 0.00 | - | 2 | 0 | 188.67% |
| AMD240607P00225000 | 2024-06-05 12:40PM EDT | 225.00 | 60.13 | 58.45 | 59.10 | +1.68 | +2.87% | 2 | 0 | 207.42% |
| AMD240607P00260000 | 2024-05-06 10:17AM EDT | 260.00 | 104.80 | 93.50 | 94.05 | 0.00 | - | - | 0 | 277.34% |
© 2024 Yahoo. Tutti i diritti riservati.