Italia markets close in 1 hour 28 minutes
FTSE MIB
34.511,38 +50,86 (+0,15%) Dow Jones
39.445,72 -225,32 (-0,57%) Nasdaq
16.883,27 +81,73 (+0,49%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,21 +0,64 (+0,83%) Bitcoin EUR
62.739,52 -1.432,99 (-2,23%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:02AM EDT. Mercato aperto.
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250620C00025000 | 2024-04-12 10:13AM EDT | 25.00 | 141.00 | 127.50 | 130.20 | 0.00 | - | 2 | 8 | 0.00% |
| AMD250620C00030000 | 2024-05-01 12:16PM EDT | 30.00 | 115.60 | 142.50 | 147.50 | 0.00 | - | 25 | 29 | 165.12% |
| AMD250620C00040000 | 2024-05-21 12:26PM EDT | 40.00 | 127.99 | 132.10 | 135.60 | 0.00 | - | 1 | 8 | 128.50% |
| AMD250620C00045000 | 2024-05-08 1:43PM EDT | 45.00 | 111.28 | 128.65 | 132.35 | 0.00 | - | 1 | 22 | 127.65% |
| AMD250620C00050000 | 2024-05-17 10:21AM EDT | 50.00 | 118.83 | 122.50 | 126.65 | 0.00 | - | 2 | 850 | 112.98% |
| AMD250620C00055000 | 2024-04-19 12:18PM EDT | 55.00 | 97.75 | 111.65 | 115.30 | 0.00 | - | 2 | 6 | 67.00% |
| AMD250620C00060000 | 2024-04-01 3:49PM EDT | 60.00 | 128.15 | 86.85 | 90.55 | 0.00 | - | 3 | 34 | 0.00% |
| AMD250620C00065000 | 2024-05-22 3:00PM EDT | 65.00 | 104.20 | 110.05 | 114.00 | 0.00 | - | 5 | 56 | 100.75% |
| AMD250620C00070000 | 2024-05-22 3:05PM EDT | 70.00 | 99.75 | 106.10 | 109.40 | 0.00 | - | 5 | 59 | 96.72% |
| AMD250620C00075000 | 2024-05-08 3:56PM EDT | 75.00 | 85.25 | 100.70 | 104.15 | 0.00 | - | 1 | 142 | 89.26% |
| AMD250620C00080000 | 2024-05-21 2:55PM EDT | 80.00 | 90.40 | 95.50 | 100.00 | 0.00 | - | 1 | 199 | 84.54% |
| AMD250620C00085000 | 2024-05-15 11:04AM EDT | 85.00 | 80.26 | 91.40 | 95.50 | 0.00 | - | 1 | 59 | 81.24% |
| AMD250620C00090000 | 2024-05-21 11:51AM EDT | 90.00 | 82.45 | 86.55 | 90.90 | 0.00 | - | 2 | 122 | 76.83% |
| AMD250620C00095000 | 2024-05-21 11:43AM EDT | 95.00 | 78.10 | 84.65 | 87.75 | 0.00 | - | 10 | 328 | 78.53% |
| AMD250620C00100000 | 2024-05-23 9:42AM EDT | 100.00 | 80.40 | 79.60 | 81.80 | +4.40 | +5.79% | 1 | 919 | 72.27% |
| AMD250620C00105000 | 2024-05-22 1:33PM EDT | 105.00 | 71.50 | 76.20 | 78.95 | 0.00 | - | 7 | 482 | 72.08% |
| AMD250620C00110000 | 2024-05-22 11:25AM EDT | 110.00 | 69.05 | 72.20 | 75.20 | 0.00 | - | 1 | 360 | 69.95% |
| AMD250620C00115000 | 2024-05-22 9:35AM EDT | 115.00 | 65.96 | 66.60 | 69.80 | 0.00 | - | 1 | 585 | 64.30% |
| AMD250620C00120000 | 2024-05-22 9:33AM EDT | 120.00 | 62.65 | 64.45 | 67.05 | 0.00 | - | 18 | 768 | 65.18% |
| AMD250620C00125000 | 2024-05-23 9:33AM EDT | 125.00 | 60.35 | 61.30 | 63.40 | +3.95 | +7.00% | 2 | 725 | 63.89% |
| AMD250620C00130000 | 2024-05-22 3:59PM EDT | 130.00 | 53.40 | 57.20 | 59.65 | 0.00 | - | 5 | 407 | 61.52% |
| AMD250620C00135000 | 2024-05-21 10:36AM EDT | 135.00 | 50.00 | 55.20 | 57.60 | 0.00 | - | 6 | 1,016 | 62.52% |
| AMD250620C00140000 | 2024-05-23 9:46AM EDT | 140.00 | 52.90 | 50.75 | 52.85 | +3.10 | +6.64% | 1 | 2,390 | 58.81% |
| AMD250620C00145000 | 2024-05-22 10:26AM EDT | 145.00 | 46.20 | 48.00 | 49.85 | 0.00 | - | 5 | 918 | 58.03% |
| AMD250620C00150000 | 2024-05-23 9:40AM EDT | 150.00 | 45.35 | 45.20 | 48.65 | +3.80 | +9.15% | 7 | 4,846 | 58.53% |
| AMD250620C00155000 | 2024-05-22 12:13PM EDT | 155.00 | 41.24 | 42.95 | 45.30 | 0.00 | - | 2 | 527 | 57.57% |
| AMD250620C00160000 | 2024-05-23 9:33AM EDT | 160.00 | 40.50 | 40.70 | 42.20 | +3.20 | +8.58% | 1 | 2,139 | 56.68% |
| AMD250620C00165000 | 2024-05-23 9:45AM EDT | 165.00 | 39.25 | 38.50 | 40.05 | +4.10 | +11.66% | 3 | 1,539 | 56.43% |
| AMD250620C00170000 | 2024-05-23 9:46AM EDT | 170.00 | 35.80 | 36.75 | 38.65 | +3.20 | +9.82% | 15 | 2,917 | 56.94% |
| AMD250620C00175000 | 2024-05-23 9:35AM EDT | 175.00 | 34.00 | 34.00 | 35.55 | +3.56 | +11.70% | 1 | 1,178 | 55.30% |
| AMD250620C00180000 | 2024-05-23 9:43AM EDT | 180.00 | 32.39 | 31.30 | 33.15 | +3.73 | +13.01% | 2 | 4,611 | 54.11% |
| AMD250620C00185000 | 2024-05-22 10:00AM EDT | 185.00 | 28.40 | 30.15 | 30.90 | 0.00 | - | 1 | 674 | 54.03% |
| AMD250620C00190000 | 2024-05-21 1:40PM EDT | 190.00 | 25.47 | 28.80 | 30.20 | 0.00 | - | 2 | 2,519 | 54.82% |
| AMD250620C00195000 | 2024-05-23 9:45AM EDT | 195.00 | 27.65 | 26.65 | 28.75 | +3.83 | +16.08% | 4 | 433 | 54.36% |
| AMD250620C00200000 | 2024-05-23 9:39AM EDT | 200.00 | 26.20 | 25.45 | 26.50 | +3.63 | +16.08% | 12 | 5,815 | 53.90% |
| AMD250620C00210000 | 2024-05-22 10:46AM EDT | 210.00 | 21.50 | 22.25 | 23.75 | 0.00 | - | 2 | 2,020 | 53.34% |
| AMD250620C00220000 | 2024-05-21 3:43PM EDT | 220.00 | 17.34 | 19.70 | 21.20 | 0.00 | - | 7 | 2,041 | 52.99% |
| AMD250620C00230000 | 2024-05-22 3:53PM EDT | 230.00 | 15.40 | 17.00 | 18.75 | 0.00 | - | 20 | 1,139 | 52.23% |
| AMD250620C00240000 | 2024-05-22 11:29AM EDT | 240.00 | 14.85 | 14.40 | 16.85 | 0.00 | - | 22 | 1,952 | 51.59% |
| AMD250620C00250000 | 2024-05-23 9:41AM EDT | 250.00 | 13.65 | 14.10 | 14.90 | +1.65 | +13.75% | 1 | 2,917 | 52.40% |
| AMD250620C00260000 | 2024-05-22 12:17PM EDT | 260.00 | 11.29 | 12.35 | 13.40 | 0.00 | - | 1 | 2,468 | 52.14% |
| AMD250620C00270000 | 2024-05-22 1:44PM EDT | 270.00 | 9.50 | 10.20 | 12.20 | 0.00 | - | 1 | 1,744 | 51.50% |
| AMD250620C00280000 | 2024-05-17 3:41PM EDT | 280.00 | 8.40 | 9.45 | 11.30 | 0.00 | - | 4 | 978 | 52.09% |
| AMD250620C00290000 | 2024-05-21 3:34PM EDT | 290.00 | 7.42 | 7.95 | 9.90 | 0.00 | - | 2 | 560 | 51.31% |
| AMD250620C00300000 | 2024-05-22 3:54PM EDT | 300.00 | 6.65 | 7.10 | 8.25 | 0.00 | - | 11 | 2,615 | 50.61% |
| AMD250620C00310000 | 2024-05-21 11:53AM EDT | 310.00 | 5.85 | 6.65 | 7.70 | 0.00 | - | 10 | 377 | 51.25% |
| AMD250620C00320000 | 2024-05-20 12:49PM EDT | 320.00 | 5.75 | 6.20 | 7.00 | 0.00 | - | 1 | 497 | 51.59% |
| AMD250620C00330000 | 2024-05-22 2:08PM EDT | 330.00 | 4.85 | 5.50 | 6.45 | 0.00 | - | 1 | 490 | 51.66% |
| AMD250620C00340000 | 2024-05-23 9:43AM EDT | 340.00 | 5.00 | 4.85 | 6.00 | +0.15 | +3.09% | 2 | 505 | 51.76% |
| AMD250620C00350000 | 2024-05-22 3:08PM EDT | 350.00 | 3.90 | 3.90 | 4.95 | 0.00 | - | 3 | 792 | 50.47% |
| AMD250620C00360000 | 2024-05-22 12:25PM EDT | 360.00 | 3.70 | 3.45 | 5.00 | 0.00 | - | 4 | 1,842 | 51.19% |
| AMD250620C00370000 | 2024-05-22 11:50AM EDT | 370.00 | 3.45 | 3.15 | 4.45 | 0.00 | - | 1 | 32 | 51.15% |
| AMD250620C00380000 | 2024-05-22 1:36PM EDT | 380.00 | 2.91 | 2.62 | 3.70 | 0.00 | - | 10 | 182 | 50.24% |
| AMD250620C00390000 | 2024-05-22 2:56PM EDT | 390.00 | 2.51 | 2.51 | 3.25 | 0.00 | - | 261 | 1,288 | 50.37% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250620P00025000 | 2024-05-22 9:38AM EDT | 25.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 20 | 77 | 69.14% |
| AMD250620P00030000 | 2024-05-10 2:26PM EDT | 30.00 | 0.07 | 0.00 | 0.84 | 0.00 | - | 10 | 135 | 80.91% |
| AMD250620P00035000 | 2024-05-14 1:35PM EDT | 35.00 | 0.13 | 0.10 | 1.01 | 0.00 | - | 6 | 38 | 77.05% |
| AMD250620P00040000 | 2024-05-21 12:28PM EDT | 40.00 | 0.20 | 0.00 | 1.17 | 0.00 | - | 1 | 112 | 71.24% |
| AMD250620P00045000 | 2024-05-20 9:31AM EDT | 45.00 | 0.23 | 0.00 | 1.52 | 0.00 | - | 4 | 95 | 68.60% |
| AMD250620P00050000 | 2024-05-20 3:46PM EDT | 50.00 | 0.30 | 0.10 | 1.55 | 0.00 | - | 64 | 1,846 | 64.31% |
| AMD250620P00055000 | 2024-05-20 3:52PM EDT | 55.00 | 0.40 | 0.05 | 0.86 | 0.00 | - | 60 | 464 | 53.76% |
| AMD250620P00060000 | 2024-05-23 9:43AM EDT | 60.00 | 0.55 | 0.10 | 1.06 | +0.03 | +5.77% | 1 | 411 | 51.86% |
| AMD250620P00065000 | 2024-05-23 9:45AM EDT | 65.00 | 0.72 | 0.40 | 1.03 | +0.02 | +2.94% | 4 | 2,318 | 53.44% |
| AMD250620P00070000 | 2024-05-09 2:51PM EDT | 70.00 | 1.20 | 0.05 | 1.42 | 0.00 | - | 5 | 1,535 | 53.05% |
| AMD250620P00075000 | 2024-05-23 9:43AM EDT | 75.00 | 1.04 | 0.52 | 1.48 | -0.02 | -1.89% | 5 | 3,845 | 49.76% |
| AMD250620P00080000 | 2024-05-23 9:30AM EDT | 80.00 | 1.42 | 1.05 | 1.71 | -0.08 | -5.33% | 2 | 507 | 47.77% |
| AMD250620P00085000 | 2024-05-16 10:11AM EDT | 85.00 | 2.10 | 1.11 | 2.12 | 0.00 | - | 1 | 1,759 | 46.73% |
| AMD250620P00090000 | 2024-05-23 9:43AM EDT | 90.00 | 2.56 | 1.43 | 2.56 | +0.26 | +11.30% | 4 | 3,505 | 45.56% |
| AMD250620P00095000 | 2024-05-23 9:44AM EDT | 95.00 | 2.65 | 2.41 | 2.90 | -0.35 | -11.67% | 2 | 1,201 | 43.75% |
| AMD250620P00100000 | 2024-05-22 1:14PM EDT | 100.00 | 3.25 | 2.97 | 3.30 | -0.30 | -8.45% | 1 | 7,623 | 42.09% |
| AMD250620P00105000 | 2024-05-20 10:12AM EDT | 105.00 | 5.25 | 3.80 | 4.00 | 0.00 | - | 1 | 2,897 | 41.35% |
| AMD250620P00110000 | 2024-05-21 1:21PM EDT | 110.00 | 5.45 | 4.65 | 4.90 | 0.00 | - | 10 | 7,299 | 40.92% |
| AMD250620P00115000 | 2024-05-21 12:55PM EDT | 115.00 | 6.60 | 5.65 | 6.60 | 0.00 | - | 11 | 2,726 | 42.26% |
| AMD250620P00120000 | 2024-05-23 9:30AM EDT | 120.00 | 7.20 | 6.35 | 6.95 | -0.85 | -10.56% | 2 | 2,650 | 39.78% |
| AMD250620P00125000 | 2024-05-23 9:44AM EDT | 125.00 | 8.10 | 7.05 | 8.90 | -0.98 | -10.79% | 4 | 3,501 | 40.82% |
| AMD250620P00130000 | 2024-05-22 12:57PM EDT | 130.00 | 10.64 | 8.55 | 9.95 | 0.00 | - | 14 | 6,258 | 39.56% |
| AMD250620P00135000 | 2024-05-23 9:35AM EDT | 135.00 | 11.30 | 10.75 | 12.25 | -1.26 | -10.03% | 10 | 1,510 | 40.50% |
| AMD250620P00140000 | 2024-05-22 10:26AM EDT | 140.00 | 14.05 | 12.15 | 13.35 | 0.00 | - | 2 | 2,532 | 38.90% |
| AMD250620P00145000 | 2024-05-21 11:59AM EDT | 145.00 | 16.70 | 14.25 | 15.70 | 0.00 | - | 1 | 1,809 | 39.28% |
| AMD250620P00150000 | 2024-05-22 11:09AM EDT | 150.00 | 17.00 | 16.45 | 17.60 | -0.50 | -2.86% | 1 | 6,020 | 38.64% |
| AMD250620P00155000 | 2024-05-23 9:36AM EDT | 155.00 | 19.00 | 18.40 | 19.20 | -2.50 | -11.63% | 4 | 896 | 37.32% |
| AMD250620P00160000 | 2024-05-22 3:26PM EDT | 160.00 | 23.56 | 20.45 | 21.55 | 0.00 | - | 54 | 2,207 | 36.96% |
| AMD250620P00165000 | 2024-05-22 11:08AM EDT | 165.00 | 25.20 | 22.40 | 24.40 | 0.00 | - | 1 | 1,096 | 37.12% |
| AMD250620P00170000 | 2024-05-22 1:08PM EDT | 170.00 | 28.51 | 24.20 | 27.35 | 0.00 | - | 3 | 2,691 | 37.20% |
| AMD250620P00175000 | 2024-05-22 11:39AM EDT | 175.00 | 30.42 | 27.65 | 29.40 | 0.00 | - | 1 | 771 | 35.76% |
| AMD250620P00180000 | 2024-05-23 9:36AM EDT | 180.00 | 31.95 | 30.20 | 32.80 | -2.09 | -6.14% | 10 | 672 | 36.07% |
| AMD250620P00185000 | 2024-05-17 10:41AM EDT | 185.00 | 37.20 | 33.25 | 35.80 | 0.00 | - | 36 | 408 | 35.61% |
| AMD250620P00190000 | 2024-05-23 9:35AM EDT | 190.00 | 38.15 | 37.05 | 38.80 | -2.30 | -5.69% | 15 | 964 | 34.94% |
| AMD250620P00195000 | 2024-05-20 3:58PM EDT | 195.00 | 44.40 | 40.60 | 42.35 | 0.00 | - | 9 | 335 | 34.89% |
| AMD250620P00200000 | 2024-05-23 9:35AM EDT | 200.00 | 45.00 | 43.90 | 44.95 | -2.50 | -5.26% | 1 | 526 | 33.21% |
| AMD250620P00210000 | 2024-05-15 2:20PM EDT | 210.00 | 58.96 | 49.80 | 52.20 | 0.00 | - | 5 | 313 | 32.34% |
| AMD250620P00220000 | 2024-05-07 1:51PM EDT | 220.00 | 70.50 | 56.95 | 60.10 | 0.00 | - | 2 | 533 | 31.78% |
| AMD250620P00230000 | 2024-05-02 10:06AM EDT | 230.00 | 90.03 | 64.80 | 67.75 | 0.00 | - | 1 | 61 | 29.90% |
| AMD250620P00240000 | 2024-04-19 11:57AM EDT | 240.00 | 93.67 | 78.45 | 80.85 | 0.00 | - | 1 | 62 | 38.50% |
| AMD250620P00250000 | 2024-05-08 11:24AM EDT | 250.00 | 97.95 | 82.40 | 83.85 | 0.00 | - | 77 | 119 | 22.67% |
| AMD250620P00270000 | 2024-04-24 9:48AM EDT | 270.00 | 114.65 | 98.00 | 102.10 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00280000 | 2024-02-02 12:33PM EDT | 280.00 | 106.79 | 88.05 | 90.60 | 0.00 | - | 15 | 32 | 0.00% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 300.00 | 121.30 | 145.10 | 149.20 | 0.00 | - | 1 | 0 | 62.63% |
| AMD250620P00310000 | 2024-01-29 3:02PM EDT | 310.00 | 135.89 | 133.95 | 136.30 | 0.00 | - | - | 1 | 0.00% |
| AMD250620P00330000 | 2024-03-21 9:59AM EDT | 330.00 | 148.65 | 181.00 | 186.00 | 0.00 | - | 15 | 0 | 78.39% |
| AMD250620P00340000 | 2024-02-05 4:55PM EDT | 340.00 | 165.48 | 133.60 | 136.05 | 0.00 | - | - | 0 | 0.00% |
| AMD250620P00350000 | 2024-03-22 9:30AM EDT | 350.00 | 172.64 | 201.00 | 206.00 | 0.00 | - | 4 | 0 | 81.64% |
| AMD250620P00360000 | 2024-03-15 10:46AM EDT | 360.00 | 169.25 | 194.70 | 198.35 | 0.00 | - | 2 | 0 | 54.29% |
| AMD250620P00370000 | 2024-03-22 9:32AM EDT | 370.00 | 191.42 | 221.00 | 226.00 | 0.00 | - | 2 | 0 | 84.63% |
| AMD250620P00380000 | 2024-03-21 10:30AM EDT | 380.00 | 200.72 | 231.00 | 236.00 | 0.00 | - | - | 0 | 86.05% |
| AMD250620P00390000 | 2024-03-20 9:30AM EDT | 390.00 | 208.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.