Italia markets open in 2 hours 25 minutes
Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.711,84 +221,67 (+0,58%) EUR/USD
1,0891 +0,0017 (+0,15%) Bitcoin EUR
65.215,34 -27,38 (-0,04%) CMC Crypto 200
1.521,24 +47,49 (+3,22%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240628C00075000 | 2024-05-14 10:11AM EDT | 75.00 | 76.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240628C00080000 | 2024-05-31 11:58AM EDT | 80.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240628C00095000 | 2024-05-24 11:28AM EDT | 95.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240628C00100000 | 2024-05-31 10:05AM EDT | 100.00 | 68.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240628C00105000 | 2024-05-20 1:47PM EDT | 105.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240628C00115000 | 2024-05-15 1:47PM EDT | 115.00 | 44.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240628C00120000 | 2024-06-04 9:30AM EDT | 120.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240628C00125000 | 2024-05-23 10:38AM EDT | 125.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240628C00130000 | 2024-06-05 12:55PM EDT | 130.00 | 35.48 | 0.00 | 0.00 | +4.53 | +14.64% | 2 | 0 | 0.00% |
| AMD240628C00135000 | 2024-06-05 9:32AM EDT | 135.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240628C00140000 | 2024-06-05 3:56PM EDT | 140.00 | 27.06 | 0.00 | 0.00 | +6.21 | +29.78% | 188 | 0 | 0.00% |
| AMD240628C00145000 | 2024-06-05 3:52PM EDT | 145.00 | 21.63 | 0.00 | 0.00 | +4.33 | +25.03% | 18 | 0 | 0.00% |
| AMD240628C00150000 | 2024-06-05 3:11PM EDT | 150.00 | 18.00 | 0.00 | 0.00 | +4.30 | +31.39% | 35 | 0 | 0.00% |
| AMD240628C00155000 | 2024-06-05 2:20PM EDT | 155.00 | 13.68 | 0.00 | 0.00 | +3.48 | +34.12% | 92 | 0 | 0.00% |
| AMD240628C00160000 | 2024-06-05 3:57PM EDT | 160.00 | 10.75 | 0.00 | 0.00 | +3.35 | +45.27% | 566 | 0 | 0.00% |
| AMD240628C00165000 | 2024-06-05 3:59PM EDT | 165.00 | 7.95 | 0.00 | 0.00 | +2.71 | +51.72% | 1,623 | 0 | 0.00% |
| AMD240628C00170000 | 2024-06-05 3:56PM EDT | 170.00 | 5.51 | 0.00 | 0.00 | +1.91 | +53.06% | 2,325 | 0 | 3.13% |
| AMD240628C00175000 | 2024-06-05 3:59PM EDT | 175.00 | 3.90 | 0.00 | 0.00 | +1.53 | +64.56% | 1,035 | 0 | 6.25% |
| AMD240628C00180000 | 2024-06-05 3:59PM EDT | 180.00 | 2.57 | 0.00 | 0.00 | +1.04 | +67.97% | 830 | 0 | 6.25% |
| AMD240628C00185000 | 2024-06-05 3:59PM EDT | 185.00 | 1.72 | 0.00 | 0.00 | +0.72 | +72.00% | 489 | 0 | 12.50% |
| AMD240628C00190000 | 2024-06-05 3:59PM EDT | 190.00 | 1.13 | 0.00 | 0.00 | +0.48 | +73.85% | 621 | 0 | 12.50% |
| AMD240628C00195000 | 2024-06-05 3:59PM EDT | 195.00 | 0.73 | 0.00 | 0.00 | +0.31 | +73.81% | 95 | 0 | 12.50% |
| AMD240628C00200000 | 2024-06-05 3:58PM EDT | 200.00 | 0.46 | 0.00 | 0.00 | +0.17 | +58.62% | 536 | 0 | 12.50% |
| AMD240628C00205000 | 2024-06-05 2:22PM EDT | 205.00 | 0.29 | 0.00 | 0.00 | +0.06 | +26.09% | 67 | 0 | 12.50% |
| AMD240628C00210000 | 2024-06-05 3:19PM EDT | 210.00 | 0.20 | 0.00 | 0.00 | +0.05 | +33.33% | 45 | 0 | 25.00% |
| AMD240628C00215000 | 2024-06-05 3:57PM EDT | 215.00 | 0.16 | 0.00 | 0.00 | +0.04 | +33.33% | 2 | 0 | 25.00% |
| AMD240628C00220000 | 2024-06-05 11:20AM EDT | 220.00 | 0.11 | 0.00 | 0.00 | +0.01 | +10.00% | 32 | 0 | 25.00% |
| AMD240628C00225000 | 2024-06-05 2:49PM EDT | 225.00 | 0.08 | 0.00 | 0.00 | +0.02 | +33.33% | 90 | 0 | 25.00% |
| AMD240628C00230000 | 2024-06-04 11:39AM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMD240628C00235000 | 2024-06-05 2:54PM EDT | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AMD240628C00240000 | 2024-06-05 3:35PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 2 | 0 | 25.00% |
| AMD240628C00245000 | 2024-06-04 9:39AM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMD240628C00250000 | 2024-06-05 11:06AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 1 | 0 | 25.00% |
| AMD240628C00255000 | 2024-06-03 10:14AM EDT | 255.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240628C00260000 | 2024-05-28 12:40PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMD240628C00265000 | 2024-05-23 9:52AM EDT | 265.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMD240628C00270000 | 2024-06-03 10:38AM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMD240628C00295000 | 2024-05-23 9:30AM EDT | 295.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240628P00090000 | 2024-05-29 10:09AM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMD240628P00095000 | 2024-05-21 9:30AM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD240628P00100000 | 2024-06-05 10:32AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240628P00105000 | 2024-06-05 3:27PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| AMD240628P00110000 | 2024-06-05 10:15AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMD240628P00115000 | 2024-05-29 10:02AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD240628P00120000 | 2024-06-05 11:29AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| AMD240628P00125000 | 2024-06-05 3:49PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD240628P00130000 | 2024-06-05 3:51PM EDT | 130.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| AMD240628P00135000 | 2024-06-05 3:29PM EDT | 135.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| AMD240628P00140000 | 2024-06-05 3:58PM EDT | 140.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 12.50% |
| AMD240628P00145000 | 2024-06-05 3:55PM EDT | 145.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 12.50% |
| AMD240628P00150000 | 2024-06-05 3:56PM EDT | 150.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 837 | 0 | 12.50% |
| AMD240628P00155000 | 2024-06-05 3:57PM EDT | 155.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 6.25% |
| AMD240628P00160000 | 2024-06-05 3:55PM EDT | 160.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 3.13% |
| AMD240628P00165000 | 2024-06-05 3:57PM EDT | 165.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 0.78% |
| AMD240628P00170000 | 2024-06-05 3:55PM EDT | 170.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| AMD240628P00175000 | 2024-06-05 3:56PM EDT | 175.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD240628P00180000 | 2024-06-05 11:58AM EDT | 180.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD240628P00185000 | 2024-06-04 9:52AM EDT | 185.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240628P00190000 | 2024-06-03 9:58AM EDT | 190.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240628P00195000 | 2024-06-03 12:34PM EDT | 195.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240628P00200000 | 2024-06-04 2:31PM EDT | 200.00 | 38.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240628P00205000 | 2024-06-05 3:23PM EDT | 205.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240628P00210000 | 2024-05-31 10:08AM EDT | 210.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240628P00220000 | 2024-05-31 2:48PM EDT | 220.00 | 56.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.