Italia markets open in 1 hour 25 minutes
Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.794,30 +304,13 (+0,79%) EUR/USD
1,0887 +0,0013 (+0,12%) Bitcoin EUR
65.114,74 -117,55 (-0,18%) CMC Crypto 200
1.520,02 +46,28 (+3,14%)
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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241115C00085000 | 2024-06-05 1:36PM EDT | 85.00 | 82.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115C00090000 | 2024-05-17 3:32PM EDT | 90.00 | 77.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115C00095000 | 2024-04-19 12:33PM EDT | 95.00 | 59.16 | 72.45 | 73.45 | 0.00 | - | 6 | 13 | 59.45% |
| AMD241115C00100000 | 2024-06-05 3:55PM EDT | 100.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241115C00105000 | 2024-05-15 10:39AM EDT | 105.00 | 58.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241115C00110000 | 2024-06-05 10:46AM EDT | 110.00 | 60.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD241115C00115000 | 2024-06-05 12:28PM EDT | 115.00 | 55.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241115C00120000 | 2024-06-05 9:33AM EDT | 120.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115C00125000 | 2024-06-03 2:25PM EDT | 125.00 | 45.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115C00130000 | 2024-06-05 11:15AM EDT | 130.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115C00135000 | 2024-06-03 1:37PM EDT | 135.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241115C00140000 | 2024-05-30 1:20PM EDT | 140.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMD241115C00145000 | 2024-06-05 10:11AM EDT | 145.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115C00150000 | 2024-06-05 1:17PM EDT | 150.00 | 30.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD241115C00155000 | 2024-06-05 11:56AM EDT | 155.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD241115C00160000 | 2024-06-05 3:07PM EDT | 160.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD241115C00165000 | 2024-06-05 3:59PM EDT | 165.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| AMD241115C00170000 | 2024-06-05 3:49PM EDT | 170.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| AMD241115C00175000 | 2024-06-05 3:55PM EDT | 175.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AMD241115C00180000 | 2024-06-05 3:36PM EDT | 180.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD241115C00185000 | 2024-06-05 3:20PM EDT | 185.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMD241115C00190000 | 2024-06-05 2:15PM EDT | 190.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AMD241115C00195000 | 2024-06-05 3:04PM EDT | 195.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AMD241115C00200000 | 2024-06-05 3:56PM EDT | 200.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| AMD241115C00210000 | 2024-06-05 12:36PM EDT | 210.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMD241115C00220000 | 2024-06-05 10:50AM EDT | 220.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMD241115C00230000 | 2024-06-05 3:51PM EDT | 230.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| AMD241115C00240000 | 2024-06-05 3:56PM EDT | 240.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| AMD241115C00250000 | 2024-06-05 3:55PM EDT | 250.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AMD241115C00260000 | 2024-06-05 3:45PM EDT | 260.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241115C00270000 | 2024-06-05 3:23PM EDT | 270.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AMD241115C00280000 | 2024-06-05 3:59PM EDT | 280.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD241115C00290000 | 2024-06-05 2:21PM EDT | 290.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241115C00300000 | 2024-06-05 1:16PM EDT | 300.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AMD241115C00310000 | 2024-06-05 3:28PM EDT | 310.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD241115C00320000 | 2024-06-05 3:57PM EDT | 320.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AMD241115C00330000 | 2024-05-28 1:42PM EDT | 330.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMD241115C00340000 | 2024-06-04 3:43PM EDT | 340.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD241115C00350000 | 2024-06-05 3:14PM EDT | 350.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD241115C00360000 | 2024-06-05 10:21AM EDT | 360.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD241115C00370000 | 2024-06-05 9:32AM EDT | 370.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD241115C00380000 | 2024-06-03 1:55PM EDT | 380.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD241115C00390000 | 2024-06-05 3:31PM EDT | 390.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241115P00085000 | 2024-06-04 2:17PM EDT | 85.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMD241115P00090000 | 2024-06-04 11:56AM EDT | 90.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD241115P00095000 | 2024-05-31 10:23AM EDT | 95.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD241115P00100000 | 2024-06-05 9:38AM EDT | 100.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AMD241115P00105000 | 2024-06-05 11:39AM EDT | 105.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241115P00110000 | 2024-06-05 12:29PM EDT | 110.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AMD241115P00115000 | 2024-06-05 2:53PM EDT | 115.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241115P00120000 | 2024-06-05 1:05PM EDT | 120.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| AMD241115P00125000 | 2024-06-05 3:43PM EDT | 125.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AMD241115P00130000 | 2024-06-05 3:50PM EDT | 130.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| AMD241115P00135000 | 2024-06-05 3:14PM EDT | 135.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| AMD241115P00140000 | 2024-06-05 2:48PM EDT | 140.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AMD241115P00145000 | 2024-06-05 3:54PM EDT | 145.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| AMD241115P00150000 | 2024-06-05 10:42AM EDT | 150.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMD241115P00155000 | 2024-06-05 10:37AM EDT | 155.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 3.13% |
| AMD241115P00160000 | 2024-06-05 1:35PM EDT | 160.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| AMD241115P00165000 | 2024-06-05 12:13PM EDT | 165.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| AMD241115P00170000 | 2024-06-05 2:56PM EDT | 170.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD241115P00175000 | 2024-06-05 3:11PM EDT | 175.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AMD241115P00180000 | 2024-05-31 2:57PM EDT | 180.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115P00185000 | 2024-05-28 3:12PM EDT | 185.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD241115P00190000 | 2024-05-29 3:22PM EDT | 190.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115P00195000 | 2024-05-23 9:48AM EDT | 195.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241115P00200000 | 2024-05-23 9:48AM EDT | 200.00 | 36.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241115P00210000 | 2024-05-21 11:22AM EDT | 210.00 | 49.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115P00220000 | 2024-05-24 12:02PM EDT | 220.00 | 56.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115P00230000 | 2024-06-03 1:11PM EDT | 230.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115P00240000 | 2024-05-03 9:35AM EDT | 240.00 | 92.07 | 71.80 | 75.30 | 0.00 | - | 8 | 0 | 36.99% |
| AMD241115P00250000 | 2024-06-05 9:53AM EDT | 250.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241115P00260000 | 2024-05-23 10:05AM EDT | 260.00 | 92.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115P00270000 | 2024-05-17 3:15PM EDT | 270.00 | 106.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241115P00280000 | 2024-05-28 2:29PM EDT | 280.00 | 107.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241115P00310000 | 2024-03-08 11:35AM EDT | 310.00 | 96.50 | 138.45 | 140.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115P00320000 | 2024-03-05 11:56AM EDT | 320.00 | 121.20 | 145.05 | 146.70 | 0.00 | - | - | 0 | 0.00% |
| AMD241115P00340000 | 2024-03-04 10:32AM EDT | 340.00 | 135.86 | 158.15 | 160.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.