Italia markets close in 1 hour 20 minutes
FTSE MIB
34.447,89 -12,63 (-0,04%) Dow Jones
39.447,22 -223,82 (-0,56%) Nasdaq
16.897,66 +96,12 (+0,57%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,26 +0,69 (+0,89%) Bitcoin EUR
62.560,02 -1.611,68 (-2,51%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:10AM EDT. Mercato aperto.
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250321C00050000 | 2024-05-01 9:30AM EDT | 50.00 | 99.80 | 119.75 | 123.70 | 0.00 | - | 2 | 1 | 112.83% |
| AMD250321C00055000 | 2024-05-16 10:45AM EDT | 55.00 | 111.63 | 115.45 | 119.35 | 0.00 | - | - | 1 | 108.77% |
| AMD250321C00060000 | 2024-05-13 10:39AM EDT | 60.00 | 96.32 | 110.75 | 114.40 | 0.00 | - | 1 | 3 | 102.06% |
| AMD250321C00065000 | 2024-04-19 10:05AM EDT | 65.00 | 92.05 | 101.20 | 104.95 | 0.00 | - | 1 | 1 | 65.42% |
| AMD250321C00070000 | 2024-04-19 11:48AM EDT | 70.00 | 84.76 | 96.60 | 99.55 | 0.00 | - | 2 | 5 | 60.79% |
| AMD250321C00075000 | 2024-05-03 12:15PM EDT | 75.00 | 80.50 | 95.70 | 99.50 | 0.00 | - | 5 | 5 | 82.75% |
| AMD250321C00080000 | 2024-05-08 9:40AM EDT | 80.00 | 79.18 | 91.10 | 95.10 | 0.00 | - | 1 | 4 | 79.37% |
| AMD250321C00085000 | 2024-05-08 12:43PM EDT | 85.00 | 74.03 | 87.00 | 90.75 | 0.00 | - | 5 | 7 | 77.14% |
| AMD250321C00090000 | 2024-05-20 1:20PM EDT | 90.00 | 83.20 | 82.60 | 86.20 | 0.00 | - | 1 | 11 | 73.91% |
| AMD250321C00095000 | 2024-05-15 9:54AM EDT | 95.00 | 67.20 | 78.75 | 82.15 | 0.00 | - | 1 | 27 | 72.50% |
| AMD250321C00100000 | 2024-05-15 11:38AM EDT | 100.00 | 65.09 | 74.60 | 77.65 | 0.00 | - | 6 | 73 | 69.74% |
| AMD250321C00105000 | 2024-05-21 9:57AM EDT | 105.00 | 67.00 | 70.85 | 73.10 | 0.00 | - | 2 | 16 | 67.48% |
| AMD250321C00110000 | 2024-05-22 2:30PM EDT | 110.00 | 63.08 | 66.35 | 69.30 | 0.00 | - | 6 | 164 | 65.16% |
| AMD250321C00115000 | 2024-05-22 3:27PM EDT | 115.00 | 60.10 | 61.50 | 64.40 | 0.00 | - | 3 | 78 | 60.91% |
| AMD250321C00120000 | 2024-05-23 9:42AM EDT | 120.00 | 61.64 | 58.55 | 60.65 | +4.14 | +7.20% | 3 | 145 | 60.52% |
| AMD250321C00125000 | 2024-05-16 10:33AM EDT | 125.00 | 52.40 | 54.45 | 57.50 | 0.00 | - | 4 | 54 | 59.22% |
| AMD250321C00130000 | 2024-05-22 9:59AM EDT | 130.00 | 51.50 | 52.15 | 54.65 | 0.00 | - | 4 | 98 | 60.03% |
| AMD250321C00135000 | 2024-05-21 2:32PM EDT | 135.00 | 47.05 | 48.95 | 50.90 | 0.00 | - | 4 | 63 | 58.62% |
| AMD250321C00140000 | 2024-05-20 12:24PM EDT | 140.00 | 44.40 | 45.80 | 47.70 | 0.00 | - | 1 | 187 | 57.65% |
| AMD250321C00145000 | 2024-05-23 9:36AM EDT | 145.00 | 44.80 | 42.70 | 44.45 | +5.35 | +13.56% | 1 | 376 | 56.50% |
| AMD250321C00150000 | 2024-05-23 9:49AM EDT | 150.00 | 42.00 | 39.15 | 41.25 | +4.57 | +12.21% | 7 | 889 | 54.82% |
| AMD250321C00155000 | 2024-05-22 1:58PM EDT | 155.00 | 35.00 | 37.25 | 38.95 | 0.00 | - | 3 | 475 | 55.28% |
| AMD250321C00160000 | 2024-05-23 9:52AM EDT | 160.00 | 35.30 | 33.45 | 35.45 | +2.50 | +7.62% | 42 | 653 | 52.79% |
| AMD250321C00165000 | 2024-05-23 9:30AM EDT | 165.00 | 33.05 | 31.30 | 33.15 | +2.55 | +8.36% | 2 | 175 | 52.62% |
| AMD250321C00170000 | 2024-05-23 9:43AM EDT | 170.00 | 31.52 | 30.00 | 30.85 | +3.52 | +12.57% | 24 | 481 | 52.96% |
| AMD250321C00175000 | 2024-05-22 3:32PM EDT | 175.00 | 26.37 | 27.60 | 29.45 | 0.00 | - | 27 | 560 | 52.94% |
| AMD250321C00180000 | 2024-05-23 9:45AM EDT | 180.00 | 27.95 | 25.10 | 26.75 | +4.05 | +16.95% | 1 | 965 | 51.57% |
| AMD250321C00185000 | 2024-05-23 9:43AM EDT | 185.00 | 25.50 | 24.25 | 24.90 | +2.25 | +9.68% | 2 | 767 | 52.10% |
| AMD250321C00190000 | 2024-05-23 9:54AM EDT | 190.00 | 22.30 | 21.40 | 23.15 | +1.57 | +8.19% | 1 | 789 | 50.89% |
| AMD250321C00195000 | 2024-05-22 12:56PM EDT | 195.00 | 19.60 | 21.00 | 22.10 | 0.00 | - | 16 | 481 | 52.12% |
| AMD250321C00200000 | 2024-05-23 9:43AM EDT | 200.00 | 20.20 | 19.30 | 20.50 | +2.57 | +14.58% | 12 | 1,386 | 51.67% |
| AMD250321C00210000 | 2024-05-21 3:32PM EDT | 210.00 | 15.10 | 16.15 | 17.45 | 0.00 | - | 2 | 912 | 50.64% |
| AMD250321C00220000 | 2024-05-22 3:40PM EDT | 220.00 | 13.15 | 14.00 | 15.00 | 0.00 | - | 28 | 1,276 | 50.41% |
| AMD250321C00230000 | 2024-05-23 9:30AM EDT | 230.00 | 12.79 | 12.15 | 13.25 | +1.49 | +13.19% | 1 | 93 | 50.57% |
| AMD250321C00240000 | 2024-05-23 9:42AM EDT | 240.00 | 11.22 | 10.65 | 11.40 | +1.12 | +11.09% | 5 | 185 | 50.51% |
| AMD250321C00250000 | 2024-05-23 9:55AM EDT | 250.00 | 9.85 | 8.35 | 9.35 | +1.45 | +18.35% | 23 | 495 | 50.00% |
| AMD250321C00260000 | 2024-05-22 3:35PM EDT | 260.00 | 7.30 | 7.65 | 8.15 | 0.00 | - | 5 | 1,477 | 50.06% |
| AMD250321C00270000 | 2024-05-23 9:44AM EDT | 270.00 | 7.37 | 6.25 | 7.20 | +1.17 | +18.87% | 6 | 154 | 50.33% |
| AMD250321C00280000 | 2024-05-21 11:30AM EDT | 280.00 | 6.50 | 5.60 | 6.05 | +1.30 | +25.00% | 203 | 594 | 49.79% |
| AMD250321C00290000 | 2024-05-17 2:29PM EDT | 290.00 | 4.50 | 4.15 | 5.90 | 0.00 | - | 25 | 146 | 51.49% |
| AMD250321C00300000 | 2024-05-23 9:45AM EDT | 300.00 | 5.00 | 3.85 | 5.10 | +0.40 | +8.70% | 2 | 82 | 51.30% |
| AMD250321C00310000 | 2024-05-17 9:44AM EDT | 310.00 | 3.95 | 3.55 | 4.20 | 0.00 | - | 1 | 38 | 50.49% |
| AMD250321C00320000 | 2024-05-20 10:30AM EDT | 320.00 | 3.15 | 3.40 | 3.70 | 0.00 | - | 1 | 40 | 50.09% |
| AMD250321C00330000 | 2024-05-20 3:30PM EDT | 330.00 | 3.35 | 2.66 | 3.25 | +0.85 | +34.00% | 1 | 230 | 50.65% |
| AMD250321C00340000 | 2024-05-22 9:30AM EDT | 340.00 | 2.55 | 2.54 | 3.00 | 0.00 | - | 1 | 100 | 50.36% |
| AMD250321C00350000 | 2024-05-23 9:49AM EDT | 350.00 | 2.62 | 2.12 | 2.55 | +0.31 | +13.42% | 2 | 88 | 50.90% |
| AMD250321C00360000 | 2024-05-22 10:41AM EDT | 360.00 | 2.12 | 1.95 | 2.38 | 0.00 | - | 1 | 112 | 50.57% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250321P00050000 | 2024-05-17 3:40PM EDT | 50.00 | 0.21 | 0.03 | 0.35 | 0.00 | - | 1 | 8 | 58.30% |
| AMD250321P00055000 | 2024-05-23 9:44AM EDT | 55.00 | 0.30 | 0.00 | 0.50 | -0.04 | -11.76% | 7 | 8 | 55.96% |
| AMD250321P00060000 | 2024-05-16 9:54AM EDT | 60.00 | 0.31 | 0.00 | 1.24 | 0.00 | - | 1 | 67 | 59.72% |
| AMD250321P00065000 | 2024-05-15 3:41PM EDT | 65.00 | 0.52 | 0.10 | 0.70 | +0.01 | +2.00% | 2 | 11 | 51.51% |
| AMD250321P00070000 | 2024-05-15 9:31AM EDT | 70.00 | 0.63 | 0.10 | 1.25 | 0.00 | - | 15 | 31 | 52.17% |
| AMD250321P00075000 | 2024-05-16 12:24PM EDT | 75.00 | 0.70 | 0.45 | 0.80 | 0.00 | - | 1 | 160 | 49.95% |
| AMD250321P00080000 | 2024-05-16 11:22AM EDT | 80.00 | 0.94 | 0.68 | 1.15 | -0.01 | -1.04% | 2 | 21 | 49.83% |
| AMD250321P00085000 | 2024-05-21 10:46AM EDT | 85.00 | 1.13 | 0.64 | 1.25 | 0.00 | - | 35 | 572 | 47.05% |
| AMD250321P00090000 | 2024-05-22 2:20PM EDT | 90.00 | 1.48 | 1.20 | 1.64 | 0.00 | - | 1 | 223 | 46.36% |
| AMD250321P00095000 | 2024-05-22 3:51PM EDT | 95.00 | 1.89 | 1.27 | 2.01 | 0.00 | - | 9 | 550 | 45.12% |
| AMD250321P00100000 | 2024-05-23 9:40AM EDT | 100.00 | 2.00 | 1.76 | 2.30 | -0.38 | -15.97% | 1 | 596 | 43.21% |
| AMD250321P00105000 | 2024-05-22 3:49PM EDT | 105.00 | 3.00 | 2.47 | 2.98 | 0.00 | - | 58 | 940 | 42.92% |
| AMD250321P00110000 | 2024-05-21 1:17PM EDT | 110.00 | 3.00 | 3.30 | 3.55 | -0.80 | -21.05% | 1 | 1,220 | 41.75% |
| AMD250321P00115000 | 2024-05-22 12:51PM EDT | 115.00 | 4.60 | 3.70 | 4.85 | 0.00 | - | 1 | 2,733 | 42.72% |
| AMD250321P00120000 | 2024-05-23 9:30AM EDT | 120.00 | 4.95 | 5.05 | 5.40 | -1.05 | -17.50% | 5 | 1,856 | 40.83% |
| AMD250321P00125000 | 2024-05-22 3:44PM EDT | 125.00 | 7.25 | 5.65 | 6.70 | 0.00 | - | 14 | 1,895 | 40.82% |
| AMD250321P00130000 | 2024-05-23 9:48AM EDT | 130.00 | 7.40 | 7.35 | 8.30 | -1.25 | -14.45% | 25 | 4,659 | 41.10% |
| AMD250321P00135000 | 2024-05-22 12:39PM EDT | 135.00 | 9.66 | 9.10 | 10.25 | 0.00 | - | 19 | 1,158 | 41.69% |
| AMD250321P00140000 | 2024-05-23 9:42AM EDT | 140.00 | 10.30 | 10.50 | 11.15 | -1.20 | -10.43% | 6 | 5,026 | 39.69% |
| AMD250321P00145000 | 2024-05-22 3:30PM EDT | 145.00 | 13.81 | 12.30 | 13.50 | 0.00 | - | 6 | 2,409 | 40.36% |
| AMD250321P00150000 | 2024-05-22 11:37AM EDT | 150.00 | 14.95 | 13.80 | 14.90 | 0.00 | - | 15 | 2,157 | 38.87% |
| AMD250321P00155000 | 2024-05-22 10:14AM EDT | 155.00 | 17.70 | 16.60 | 17.75 | 0.00 | - | 25 | 363 | 39.75% |
| AMD250321P00160000 | 2024-05-23 9:45AM EDT | 160.00 | 18.01 | 18.75 | 19.80 | -2.71 | -13.08% | 2 | 1,955 | 38.89% |
| AMD250321P00165000 | 2024-05-22 11:52AM EDT | 165.00 | 22.23 | 21.30 | 22.20 | 0.00 | - | 11 | 900 | 38.36% |
| AMD250321P00170000 | 2024-05-22 11:52AM EDT | 170.00 | 24.65 | 23.65 | 24.65 | 0.00 | - | 2 | 887 | 37.65% |
| AMD250321P00175000 | 2024-05-22 1:58PM EDT | 175.00 | 28.85 | 26.30 | 27.50 | 0.00 | - | 17 | 414 | 37.34% |
| AMD250321P00180000 | 2024-05-22 2:19PM EDT | 180.00 | 32.00 | 28.85 | 30.95 | 0.00 | - | 13 | 1,004 | 37.77% |
| AMD250321P00185000 | 2024-05-17 10:41AM EDT | 185.00 | 34.35 | 32.50 | 34.15 | 0.00 | - | 14 | 241 | 37.53% |
| AMD250321P00190000 | 2024-05-09 10:02AM EDT | 190.00 | 46.22 | 35.35 | 36.70 | 0.00 | - | 4 | 256 | 35.94% |
| AMD250321P00195000 | 2024-05-14 2:59PM EDT | 195.00 | 49.00 | 39.50 | 40.75 | 0.00 | - | 1 | 87 | 36.66% |
| AMD250321P00200000 | 2024-05-20 9:40AM EDT | 200.00 | 44.30 | 41.45 | 43.85 | 0.00 | - | 2 | 1,057 | 35.50% |
| AMD250321P00210000 | 2024-05-22 3:56PM EDT | 210.00 | 52.85 | 49.60 | 51.45 | 0.00 | - | 2 | 115 | 34.95% |
| AMD250321P00220000 | 2024-05-01 12:13PM EDT | 220.00 | 78.27 | 56.80 | 59.85 | 0.00 | - | 1 | 28 | 35.14% |
| AMD250321P00230000 | 2024-05-16 9:40AM EDT | 230.00 | 71.31 | 64.95 | 67.75 | 0.00 | - | 2 | 7 | 33.35% |
| AMD250321P00240000 | 2024-05-03 9:58AM EDT | 240.00 | 90.62 | 73.05 | 75.10 | 0.00 | - | 1 | 1 | 27.95% |
| AMD250321P00250000 | 2024-05-10 10:47AM EDT | 250.00 | 97.93 | 81.55 | 84.20 | 0.00 | - | 5 | 15 | 25.84% |
| AMD250321P00300000 | 2024-04-15 1:39PM EDT | 300.00 | 141.00 | 139.40 | 141.45 | 0.00 | - | - | 0 | 56.39% |
| AMD250321P00330000 | 2024-04-04 10:29AM EDT | 330.00 | 150.80 | 177.55 | 181.60 | 0.00 | - | 2 | 0 | 81.62% |
© 2024 Yahoo. Tutti i diritti riservati.