Italia markets open in 2 hours 1 minute
Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.751,59 +261,42 (+0,68%) EUR/USD
1,0890 +0,0015 (+0,14%) Bitcoin EUR
65.281,19 -132,59 (-0,20%) CMC Crypto 200
1.522,60 +48,86 (+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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018C00085000 | 2024-05-23 9:45AM EDT | 85.00 | 89.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMD241018C00090000 | 2024-05-24 2:24PM EDT | 90.00 | 79.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241018C00095000 | 2024-04-23 1:31PM EDT | 95.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| AMD241018C00100000 | 2024-05-31 3:45PM EDT | 100.00 | 68.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241018C00105000 | 2024-05-28 12:29PM EDT | 105.00 | 70.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018C00110000 | 2024-05-22 11:35AM EDT | 110.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018C00115000 | 2024-05-21 9:52AM EDT | 115.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018C00120000 | 2024-06-03 9:44AM EDT | 120.00 | 53.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018C00125000 | 2024-06-05 11:59AM EDT | 125.00 | 46.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018C00130000 | 2024-06-04 11:06AM EDT | 130.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018C00135000 | 2024-06-03 2:49PM EDT | 135.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AMD241018C00140000 | 2024-06-05 1:40PM EDT | 140.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD241018C00145000 | 2024-06-04 11:55AM EDT | 145.00 | 27.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD241018C00150000 | 2024-06-05 11:51AM EDT | 150.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD241018C00155000 | 2024-06-05 3:48PM EDT | 155.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| AMD241018C00160000 | 2024-06-05 3:55PM EDT | 160.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMD241018C00165000 | 2024-06-05 3:59PM EDT | 165.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| AMD241018C00170000 | 2024-06-05 3:57PM EDT | 170.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.78% |
| AMD241018C00175000 | 2024-06-05 3:52PM EDT | 175.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 1.56% |
| AMD241018C00180000 | 2024-06-05 3:07PM EDT | 180.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| AMD241018C00185000 | 2024-06-05 3:51PM EDT | 185.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AMD241018C00190000 | 2024-06-05 3:56PM EDT | 190.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AMD241018C00195000 | 2024-06-05 2:06PM EDT | 195.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| AMD241018C00200000 | 2024-06-05 3:59PM EDT | 200.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 6.25% |
| AMD241018C00210000 | 2024-06-05 3:57PM EDT | 210.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| AMD241018C00220000 | 2024-06-05 3:58PM EDT | 220.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| AMD241018C00230000 | 2024-06-05 3:56PM EDT | 230.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| AMD241018C00240000 | 2024-06-05 3:45PM EDT | 240.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 12.50% |
| AMD241018C00250000 | 2024-06-05 3:59PM EDT | 250.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 12.50% |
| AMD241018C00260000 | 2024-06-05 2:52PM EDT | 260.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| AMD241018C00270000 | 2024-06-05 11:25AM EDT | 270.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD241018C00280000 | 2024-06-05 3:04PM EDT | 280.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| AMD241018C00290000 | 2024-06-05 3:55PM EDT | 290.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| AMD241018C00300000 | 2024-06-05 3:31PM EDT | 300.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| AMD241018C00310000 | 2024-06-05 11:56AM EDT | 310.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMD241018C00320000 | 2024-06-05 10:30AM EDT | 320.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD241018C00330000 | 2024-05-30 2:23PM EDT | 330.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| AMD241018C00340000 | 2024-05-31 10:50AM EDT | 340.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD241018C00350000 | 2024-06-05 2:15PM EDT | 350.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMD241018C00360000 | 2024-06-05 11:57AM EDT | 360.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AMD241018C00370000 | 2024-06-05 1:37PM EDT | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMD241018C00380000 | 2024-06-05 12:50PM EDT | 380.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AMD241018C00390000 | 2024-06-05 10:32AM EDT | 390.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018P00085000 | 2024-06-05 10:50AM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD241018P00090000 | 2024-06-05 10:06AM EDT | 90.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AMD241018P00095000 | 2024-06-04 2:58PM EDT | 95.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD241018P00100000 | 2024-06-05 11:36AM EDT | 100.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241018P00105000 | 2024-06-04 3:48PM EDT | 105.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AMD241018P00110000 | 2024-06-05 3:56PM EDT | 110.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| AMD241018P00115000 | 2024-06-04 3:52PM EDT | 115.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMD241018P00120000 | 2024-06-05 10:15AM EDT | 120.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD241018P00125000 | 2024-06-05 3:27PM EDT | 125.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| AMD241018P00130000 | 2024-06-05 1:01PM EDT | 130.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMD241018P00135000 | 2024-06-05 3:22PM EDT | 135.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMD241018P00140000 | 2024-06-05 3:44PM EDT | 140.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMD241018P00145000 | 2024-06-05 3:11PM EDT | 145.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AMD241018P00150000 | 2024-06-05 3:07PM EDT | 150.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| AMD241018P00155000 | 2024-06-05 12:03PM EDT | 155.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| AMD241018P00160000 | 2024-06-05 3:32PM EDT | 160.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 1.56% |
| AMD241018P00165000 | 2024-06-05 12:46PM EDT | 165.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.39% |
| AMD241018P00170000 | 2024-06-05 1:01PM EDT | 170.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| AMD241018P00175000 | 2024-06-05 2:47PM EDT | 175.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD241018P00180000 | 2024-06-05 10:32AM EDT | 180.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD241018P00185000 | 2024-05-29 10:14AM EDT | 185.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00190000 | 2024-05-24 3:23PM EDT | 190.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241018P00195000 | 2024-06-03 12:26PM EDT | 195.00 | 38.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD241018P00200000 | 2024-06-03 9:50AM EDT | 200.00 | 37.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00210000 | 2024-05-28 10:02AM EDT | 210.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241018P00220000 | 2024-05-30 3:42PM EDT | 220.00 | 55.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00230000 | 2024-05-03 9:36AM EDT | 230.00 | 84.15 | 62.05 | 64.70 | 0.00 | - | 4 | 0 | 33.08% |
| AMD241018P00240000 | 2024-05-03 10:31AM EDT | 240.00 | 91.30 | 71.20 | 74.60 | 0.00 | - | 22 | 0 | 35.49% |
| AMD241018P00250000 | 2024-05-17 11:15AM EDT | 250.00 | 83.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241018P00260000 | 2024-03-13 3:28PM EDT | 260.00 | 72.30 | 95.80 | 97.30 | 0.00 | - | 1 | 1 | 54.21% |
| AMD241018P00280000 | 2024-04-01 10:28AM EDT | 280.00 | 97.68 | 135.05 | 136.45 | 0.00 | - | 4 | 0 | 122.14% |
| AMD241018P00290000 | 2024-02-26 10:38AM EDT | 290.00 | 112.10 | 110.40 | 113.05 | 0.00 | - | 14 | 14 | 0.00% |
| AMD241018P00300000 | 2024-03-11 11:12AM EDT | 300.00 | 103.38 | 132.45 | 134.10 | 0.00 | - | 2 | 0 | 43.95% |
| AMD241018P00310000 | 2024-02-29 2:31PM EDT | 310.00 | 120.45 | 128.00 | 130.80 | 0.00 | - | - | 0 | 0.00% |
| AMD241018P00320000 | 2024-03-05 3:32PM EDT | 320.00 | 119.10 | 152.95 | 155.15 | 0.00 | - | 1 | 0 | 61.18% |
| AMD241018P00330000 | 2024-03-05 3:37PM EDT | 330.00 | 128.60 | 162.90 | 165.45 | 0.00 | - | 2 | 0 | 51.37% |
| AMD241018P00340000 | 2024-03-08 11:35AM EDT | 340.00 | 121.30 | 168.65 | 170.55 | 0.00 | - | 24 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.