Italia markets close in 5 hours 7 minutes
FTSE MIB
34.639,73 +131,89 (+0,38%) Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.703,51 +213,34 (+0,55%) Petrolio
74,43 +0,36 (+0,49%) Bitcoin EUR
65.225,63 +121,12 (+0,19%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117C00025000 | 2024-06-05 9:58AM EDT | 25.00 | 140.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00030000 | 2024-05-15 2:37PM EDT | 30.00 | 130.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250117C00035000 | 2024-05-16 10:40AM EDT | 35.00 | 129.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00040000 | 2024-05-29 3:59PM EDT | 40.00 | 126.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00045000 | 2024-05-31 11:18AM EDT | 45.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00050000 | 2024-05-16 10:30AM EDT | 50.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD250117C00055000 | 2024-03-08 2:36PM EDT | 55.00 | 154.33 | 117.30 | 119.15 | 0.00 | - | 6 | 929 | 134.36% |
| AMD250117C00060000 | 2024-06-05 3:57PM EDT | 60.00 | 108.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD250117C00065000 | 2024-05-30 1:22PM EDT | 65.00 | 105.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00070000 | 2024-06-03 2:53PM EDT | 70.00 | 95.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250117C00075000 | 2024-06-04 3:59PM EDT | 75.00 | 88.25 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 0.00% |
| AMD250117C00080000 | 2024-06-04 1:37PM EDT | 80.00 | 83.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117C00085000 | 2024-06-04 1:37PM EDT | 85.00 | 79.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117C00090000 | 2024-06-03 3:51PM EDT | 90.00 | 77.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117C00095000 | 2024-06-05 10:49AM EDT | 95.00 | 75.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117C00100000 | 2024-06-05 3:55PM EDT | 100.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| AMD250117C00105000 | 2024-05-31 12:12PM EDT | 105.00 | 62.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00110000 | 2024-06-05 10:30AM EDT | 110.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD250117C00115000 | 2024-06-04 12:04PM EDT | 115.00 | 53.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD250117C00120000 | 2024-06-05 3:42PM EDT | 120.00 | 53.84 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| AMD250117C00125000 | 2024-06-05 1:53PM EDT | 125.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD250117C00130000 | 2024-06-05 3:58PM EDT | 130.00 | 46.91 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD250117C00135000 | 2024-06-05 3:57PM EDT | 135.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117C00140000 | 2024-06-05 3:56PM EDT | 140.00 | 40.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD250117C00145000 | 2024-06-05 3:59PM EDT | 145.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250117C00150000 | 2024-06-05 3:58PM EDT | 150.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMD250117C00155000 | 2024-06-05 3:51PM EDT | 155.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD250117C00160000 | 2024-06-05 3:42PM EDT | 160.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AMD250117C00165000 | 2024-06-05 3:59PM EDT | 165.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| AMD250117C00170000 | 2024-06-05 3:57PM EDT | 170.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.78% |
| AMD250117C00175000 | 2024-06-05 3:55PM EDT | 175.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1,095 | 0 | 1.56% |
| AMD250117C00180000 | 2024-06-05 3:48PM EDT | 180.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| AMD250117C00185000 | 2024-06-05 3:59PM EDT | 185.00 | 18.61 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| AMD250117C00190000 | 2024-06-05 3:56PM EDT | 190.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| AMD250117C00195000 | 2024-06-05 3:51PM EDT | 195.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| AMD250117C00200000 | 2024-06-05 3:56PM EDT | 200.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 6.25% |
| AMD250117C00210000 | 2024-06-05 3:58PM EDT | 210.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| AMD250117C00220000 | 2024-06-05 3:59PM EDT | 220.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| AMD250117C00230000 | 2024-06-05 1:22PM EDT | 230.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| AMD250117C00240000 | 2024-06-05 3:55PM EDT | 240.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMD250117C00250000 | 2024-06-05 3:45PM EDT | 250.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| AMD250117C00260000 | 2024-06-05 3:59PM EDT | 260.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AMD250117C00270000 | 2024-06-05 12:47PM EDT | 270.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMD250117C00280000 | 2024-06-05 2:58PM EDT | 280.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AMD250117C00290000 | 2024-06-05 3:09PM EDT | 290.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| AMD250117C00300000 | 2024-06-05 3:50PM EDT | 300.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| AMD250117C00310000 | 2024-06-05 3:26PM EDT | 310.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250117C00320000 | 2024-06-05 1:58PM EDT | 320.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMD250117C00330000 | 2024-05-29 10:21AM EDT | 330.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMD250117C00340000 | 2024-06-05 12:30PM EDT | 340.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250117C00350000 | 2024-06-04 2:15PM EDT | 350.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD250117C00360000 | 2024-06-05 3:40PM EDT | 360.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| AMD250117C00370000 | 2024-05-29 11:12AM EDT | 370.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMD250117C00380000 | 2024-06-03 3:53PM EDT | 380.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD250117C00390000 | 2024-06-05 3:57PM EDT | 390.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00025000 | 2024-06-05 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD250117P00030000 | 2024-06-05 1:55PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD250117P00035000 | 2024-05-24 9:57AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD250117P00040000 | 2024-06-05 10:13AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD250117P00045000 | 2024-06-05 11:08AM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| AMD250117P00050000 | 2024-06-05 1:55PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD250117P00055000 | 2024-06-05 11:48AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| AMD250117P00060000 | 2024-05-31 1:42PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD250117P00065000 | 2024-06-05 12:48PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD250117P00070000 | 2024-06-04 11:55AM EDT | 70.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD250117P00075000 | 2024-06-04 3:59PM EDT | 75.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMD250117P00080000 | 2024-06-05 11:12AM EDT | 80.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AMD250117P00085000 | 2024-06-03 3:08PM EDT | 85.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250117P00090000 | 2024-06-05 11:04AM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMD250117P00095000 | 2024-06-05 11:22AM EDT | 95.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AMD250117P00100000 | 2024-06-05 3:59PM EDT | 100.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMD250117P00105000 | 2024-06-05 9:58AM EDT | 105.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250117P00110000 | 2024-06-05 10:46AM EDT | 110.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMD250117P00115000 | 2024-06-05 11:48AM EDT | 115.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250117P00120000 | 2024-06-05 3:13PM EDT | 120.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| AMD250117P00125000 | 2024-06-05 2:55PM EDT | 125.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| AMD250117P00130000 | 2024-06-05 3:45PM EDT | 130.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1,653 | 0 | 6.25% |
| AMD250117P00135000 | 2024-06-05 3:14PM EDT | 135.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMD250117P00140000 | 2024-06-05 2:50PM EDT | 140.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AMD250117P00145000 | 2024-06-05 11:23AM EDT | 145.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD250117P00150000 | 2024-06-05 3:49PM EDT | 150.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| AMD250117P00155000 | 2024-06-05 12:48PM EDT | 155.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| AMD250117P00160000 | 2024-06-05 3:14PM EDT | 160.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| AMD250117P00165000 | 2024-06-05 3:53PM EDT | 165.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.20% |
| AMD250117P00170000 | 2024-06-05 3:55PM EDT | 170.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| AMD250117P00175000 | 2024-06-05 3:47PM EDT | 175.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| AMD250117P00180000 | 2024-06-05 3:04PM EDT | 180.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD250117P00185000 | 2024-06-05 3:46PM EDT | 185.00 | 32.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117P00190000 | 2024-06-05 10:38AM EDT | 190.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00195000 | 2024-05-29 12:34PM EDT | 195.00 | 38.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117P00200000 | 2024-06-05 3:25PM EDT | 200.00 | 42.54 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AMD250117P00210000 | 2024-06-05 10:00AM EDT | 210.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250117P00220000 | 2024-06-04 3:31PM EDT | 220.00 | 63.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117P00230000 | 2024-06-05 1:33PM EDT | 230.00 | 68.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00240000 | 2024-05-28 1:58PM EDT | 240.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMD250117P00250000 | 2024-06-05 10:24AM EDT | 250.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD250117P00260000 | 2024-06-05 12:58PM EDT | 260.00 | 95.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD250117P00270000 | 2024-04-18 9:45AM EDT | 270.00 | 116.00 | 105.15 | 106.45 | 0.00 | - | 42 | 1 | 43.95% |
| AMD250117P00280000 | 2024-04-19 1:56PM EDT | 280.00 | 130.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117P00290000 | 2024-04-11 10:02AM EDT | 290.00 | 121.57 | 137.30 | 138.75 | 0.00 | - | 1 | 0 | 80.81% |
| AMD250117P00300000 | 2024-05-03 12:53PM EDT | 300.00 | 150.00 | 130.70 | 135.05 | 0.00 | - | 20 | 0 | 43.12% |
| AMD250117P00310000 | 2024-05-14 2:41PM EDT | 310.00 | 157.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00320000 | 2024-04-10 1:05PM EDT | 320.00 | 155.00 | 167.30 | 170.15 | 0.00 | - | 1 | 0 | 89.67% |
| AMD250117P00330000 | 2024-03-21 11:03AM EDT | 330.00 | 148.58 | 182.20 | 185.35 | 0.00 | - | 100 | 0 | 102.93% |
| AMD250117P00340000 | 2024-03-11 1:44PM EDT | 340.00 | 143.40 | 171.30 | 174.85 | 0.00 | - | 11 | 0 | 48.41% |
| AMD250117P00350000 | 2024-03-14 9:43AM EDT | 350.00 | 156.85 | 185.70 | 188.15 | 0.00 | - | 4 | 0 | 61.75% |
| AMD250117P00360000 | 2024-05-08 10:00AM EDT | 360.00 | 204.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00370000 | 2024-06-04 9:34AM EDT | 370.00 | 207.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD250117P00380000 | 2024-05-31 12:26PM EDT | 380.00 | 219.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD250117P00390000 | 2024-05-23 9:32AM EDT | 390.00 | 219.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.