Italia markets close in 29 minutes
FTSE MIB
34.471,91 +11,39 (+0,03%) Dow Jones
39.397,55 -273,49 (-0,69%) Nasdaq
16.865,57 +64,03 (+0,38%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,50 -0,07 (-0,09%) Bitcoin EUR
62.521,61 -2.257,70 (-3,49%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:01AM EDT. Mercato aperto.
Opzioni d'acquistoper15 agosto 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250815C00050000 | 2024-04-19 11:26AM EDT | 50.00 | 104.00 | 116.80 | 120.40 | 0.00 | - | 1 | 8 | 105.05% |
| AMD250815C00055000 | 2024-03-07 2:37PM EDT | 55.00 | 162.25 | 118.10 | 122.50 | 0.00 | - | 1 | 3 | 125.76% |
| AMD250815C00060000 | 2024-04-19 1:36PM EDT | 60.00 | 95.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMD250815C00065000 | 2024-04-29 11:52AM EDT | 65.00 | 100.25 | 100.50 | 104.50 | 0.00 | - | 1 | 2 | 79.43% |
| AMD250815C00070000 | 2024-05-01 11:18AM EDT | 70.00 | 80.60 | 95.70 | 99.75 | 0.00 | - | 1 | 2 | 74.78% |
| AMD250815C00075000 | 2024-05-01 9:46AM EDT | 75.00 | 82.92 | 91.75 | 95.75 | 0.00 | - | - | 1 | 73.26% |
| AMD250815C00080000 | 2024-05-14 11:04AM EDT | 80.00 | 79.50 | 87.45 | 91.05 | 0.00 | - | 13 | 32 | 69.90% |
| AMD250815C00085000 | 2024-05-23 10:45AM EDT | 85.00 | 84.90 | 83.20 | 86.50 | -4.00 | -4.50% | 2 | 114 | 66.97% |
| AMD250815C00090000 | 2024-05-21 2:48PM EDT | 90.00 | 83.25 | 79.45 | 81.85 | 0.00 | - | 1 | 24 | 64.67% |
| AMD250815C00095000 | 2024-05-14 10:27AM EDT | 95.00 | 67.98 | 75.20 | 78.60 | 0.00 | - | 11 | 23 | 63.51% |
| AMD250815C00100000 | 2024-05-20 11:11AM EDT | 100.00 | 77.20 | 71.80 | 73.60 | 0.00 | - | 1 | 30 | 61.11% |
| AMD250815C00105000 | 2024-05-14 10:49AM EDT | 105.00 | 59.70 | 67.90 | 70.80 | 0.00 | - | 39 | 63 | 60.63% |
| AMD250815C00110000 | 2024-05-22 1:36PM EDT | 110.00 | 69.25 | 64.30 | 67.90 | 0.00 | - | 4 | 10 | 60.14% |
| AMD250815C00115000 | 2024-05-10 3:38PM EDT | 115.00 | 54.28 | 61.10 | 64.20 | 0.00 | - | 2 | 13 | 59.03% |
| AMD250815C00120000 | 2024-05-22 1:35PM EDT | 120.00 | 62.60 | 58.25 | 61.20 | 0.00 | - | 1 | 112 | 58.80% |
| AMD250815C00125000 | 2024-05-21 10:37AM EDT | 125.00 | 58.40 | 55.50 | 57.95 | 0.00 | - | 3 | 14 | 58.22% |
| AMD250815C00130000 | 2024-05-17 11:38AM EDT | 130.00 | 56.86 | 51.65 | 54.20 | 0.00 | - | 6 | 37 | 56.08% |
| AMD250815C00135000 | 2024-05-22 10:27AM EDT | 135.00 | 55.70 | 49.25 | 51.10 | 0.00 | - | 1 | 18 | 55.66% |
| AMD250815C00140000 | 2024-05-23 10:03AM EDT | 140.00 | 52.05 | 46.90 | 48.75 | +2.50 | +5.05% | 3 | 34 | 55.73% |
| AMD250815C00145000 | 2024-05-17 10:58AM EDT | 145.00 | 48.86 | 43.80 | 45.95 | 0.00 | - | 1 | 14 | 54.66% |
| AMD250815C00150000 | 2024-05-22 10:29AM EDT | 150.00 | 46.51 | 41.70 | 43.15 | 0.00 | - | 1 | 163 | 54.25% |
| AMD250815C00155000 | 2024-05-22 10:29AM EDT | 155.00 | 44.11 | 39.05 | 41.85 | 0.00 | - | 1 | 44 | 54.40% |
| AMD250815C00160000 | 2024-05-22 3:18PM EDT | 160.00 | 39.45 | 36.30 | 39.50 | 0.00 | - | 3 | 249 | 53.55% |
| AMD250815C00165000 | 2024-05-22 10:08AM EDT | 165.00 | 39.16 | 33.95 | 37.40 | 0.00 | - | 1 | 345 | 53.06% |
| AMD250815C00170000 | 2024-05-23 10:41AM EDT | 170.00 | 34.75 | 32.80 | 34.60 | -0.25 | -0.71% | 3 | 128 | 52.79% |
| AMD250815C00175000 | 2024-05-23 10:24AM EDT | 175.00 | 33.28 | 30.60 | 33.10 | -1.47 | -4.23% | 3 | 920 | 52.58% |
| AMD250815C00180000 | 2024-05-23 9:50AM EDT | 180.00 | 35.40 | 29.40 | 30.60 | +3.00 | +9.26% | 2 | 412 | 52.24% |
| AMD250815C00185000 | 2024-05-22 10:21AM EDT | 185.00 | 30.90 | 27.40 | 29.20 | 0.00 | - | 8 | 106 | 52.00% |
| AMD250815C00190000 | 2024-05-23 10:12AM EDT | 190.00 | 27.85 | 25.75 | 27.05 | -1.71 | -5.78% | 58 | 723 | 51.36% |
| AMD250815C00195000 | 2024-05-20 9:55AM EDT | 195.00 | 27.66 | 24.60 | 25.75 | 0.00 | - | 12 | 119 | 51.57% |
| AMD250815C00200000 | 2024-05-22 3:29PM EDT | 200.00 | 25.00 | 23.00 | 24.95 | 0.00 | - | 8 | 316 | 51.71% |
| AMD250815C00210000 | 2024-05-16 2:57PM EDT | 210.00 | 22.23 | 19.45 | 21.80 | 0.00 | - | 4 | 305 | 50.33% |
| AMD250815C00220000 | 2024-05-22 2:10PM EDT | 220.00 | 20.00 | 17.10 | 19.60 | 0.00 | - | 87 | 264 | 50.11% |
| AMD250815C00230000 | 2024-05-22 2:11PM EDT | 230.00 | 17.85 | 15.40 | 17.70 | 0.00 | - | 17 | 170 | 50.24% |
| AMD250815C00240000 | 2024-05-23 9:34AM EDT | 240.00 | 19.30 | 13.45 | 15.75 | +8.11 | +72.48% | 1 | 192 | 51.61% |
| AMD250815C00250000 | 2024-05-22 11:07AM EDT | 250.00 | 15.50 | 12.70 | 14.20 | 0.00 | - | 1 | 189 | 50.40% |
| AMD250815C00260000 | 2024-05-17 11:54AM EDT | 260.00 | 13.42 | 11.05 | 13.55 | 0.00 | - | 4 | 181 | 50.73% |
| AMD250815C00270000 | 2024-05-21 9:46AM EDT | 270.00 | 11.00 | 10.25 | 11.20 | 0.00 | - | 2 | 305 | 50.10% |
| AMD250815C00280000 | 2024-05-17 11:54AM EDT | 280.00 | 10.59 | 8.15 | 10.40 | 0.00 | - | 3 | 166 | 51.44% |
| AMD250815C00290000 | 2024-05-21 12:01PM EDT | 290.00 | 9.15 | 7.05 | 8.75 | 0.00 | - | 1 | 139 | 50.20% |
| AMD250815C00300000 | 2024-05-23 9:54AM EDT | 300.00 | 9.02 | 6.85 | 8.60 | +0.92 | +11.36% | 10 | 419 | 51.60% |
| AMD250815C00310000 | 2024-05-16 1:11PM EDT | 310.00 | 7.70 | 5.20 | 7.05 | 0.00 | - | 4 | 202 | 50.05% |
| AMD250815C00370000 | 2024-05-16 11:53AM EDT | 370.00 | 4.65 | 2.68 | 4.65 | 0.00 | - | 4 | 51 | 52.26% |
| AMD250815C00380000 | 2024-05-16 11:10AM EDT | 380.00 | 4.05 | 2.71 | 3.60 | 0.00 | - | 7 | 116 | 50.33% |
| AMD250815C00390000 | 2024-05-23 9:49AM EDT | 390.00 | 3.95 | 2.87 | 4.05 | +0.40 | +11.27% | 16 | 967 | 50.94% |
Opzioni di venditaper15 agosto 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250815P00050000 | 2024-05-15 3:55PM EDT | 50.00 | 0.44 | 0.00 | 2.36 | 0.00 | - | 77 | 128 | 63.01% |
| AMD250815P00055000 | 2024-05-15 11:55AM EDT | 55.00 | 0.62 | 0.00 | 2.64 | 0.00 | - | 4 | 114 | 59.60% |
| AMD250815P00060000 | 2024-05-01 12:57PM EDT | 60.00 | 1.04 | 0.10 | 1.55 | 0.00 | - | 1 | 37 | 50.24% |
| AMD250815P00065000 | 2024-05-17 3:30PM EDT | 65.00 | 0.74 | 0.42 | 1.05 | -0.01 | -1.32% | 2 | 61 | 48.76% |
| AMD250815P00070000 | 2024-05-14 12:42PM EDT | 70.00 | 1.48 | 0.48 | 1.84 | 0.00 | - | 100 | 124 | 51.03% |
| AMD250815P00075000 | 2024-05-23 9:55AM EDT | 75.00 | 1.12 | 0.68 | 1.84 | -0.32 | -22.22% | 2 | 165 | 47.31% |
| AMD250815P00080000 | 2024-05-15 3:41PM EDT | 80.00 | 1.72 | 1.20 | 2.20 | -0.39 | -18.48% | 2 | 154 | 45.84% |
| AMD250815P00085000 | 2024-05-15 3:39PM EDT | 85.00 | 2.70 | 2.11 | 3.55 | 0.00 | - | 2 | 99 | 48.45% |
| AMD250815P00090000 | 2024-05-23 9:55AM EDT | 90.00 | 2.52 | 2.50 | 3.30 | -0.71 | -21.98% | 2 | 223 | 43.95% |
| AMD250815P00095000 | 2024-05-23 10:43AM EDT | 95.00 | 3.78 | 3.45 | 3.95 | -1.07 | -22.06% | 501 | 12 | 42.98% |
| AMD250815P00100000 | 2024-05-23 10:46AM EDT | 100.00 | 4.38 | 2.78 | 4.80 | +0.17 | +4.27% | 13 | 172 | 42.39% |
| AMD250815P00105000 | 2024-05-03 11:11AM EDT | 105.00 | 8.00 | 4.80 | 6.45 | 0.00 | - | 1 | 128 | 43.65% |
| AMD250815P00110000 | 2024-05-23 9:36AM EDT | 110.00 | 5.85 | 6.60 | 8.65 | -0.60 | -9.30% | 1 | 136 | 45.55% |
| AMD250815P00115000 | 2024-05-21 10:34AM EDT | 115.00 | 7.84 | 6.50 | 8.60 | 0.00 | - | 8 | 136 | 41.92% |
| AMD250815P00120000 | 2024-05-22 12:17PM EDT | 120.00 | 8.69 | 8.40 | 10.90 | 0.00 | - | 4 | 268 | 43.24% |
| AMD250815P00125000 | 2024-05-22 10:44AM EDT | 125.00 | 10.18 | 10.30 | 12.45 | 0.00 | - | 10 | 1,011 | 42.65% |
| AMD250815P00130000 | 2024-05-23 10:38AM EDT | 130.00 | 12.47 | 11.70 | 13.65 | +0.72 | +6.13% | 4 | 258 | 41.23% |
| AMD250815P00135000 | 2024-05-09 3:18PM EDT | 135.00 | 17.30 | 14.20 | 15.75 | 0.00 | - | 2 | 142 | 41.21% |
| AMD250815P00140000 | 2024-05-23 10:26AM EDT | 140.00 | 16.10 | 16.25 | 17.85 | +0.72 | +4.68% | 7 | 74 | 40.92% |
| AMD250815P00145000 | 2024-05-20 9:45AM EDT | 145.00 | 17.45 | 18.10 | 19.80 | 0.00 | - | 2 | 206 | 40.19% |
| AMD250815P00150000 | 2024-05-23 10:34AM EDT | 150.00 | 20.30 | 20.80 | 22.85 | -0.27 | -1.31% | 10 | 68 | 40.93% |
| AMD250815P00155000 | 2024-05-23 9:32AM EDT | 155.00 | 21.00 | 22.95 | 24.90 | -0.94 | -4.28% | 10 | 792 | 39.95% |
| AMD250815P00160000 | 2024-05-21 9:38AM EDT | 160.00 | 26.00 | 25.15 | 28.15 | 0.00 | - | 1 | 2,030 | 40.53% |
| AMD250815P00165000 | 2024-05-15 3:46PM EDT | 165.00 | 29.80 | 27.35 | 29.95 | 0.00 | - | 3 | 243 | 38.84% |
| AMD250815P00170000 | 2024-05-17 11:47AM EDT | 170.00 | 30.45 | 30.85 | 32.70 | 0.00 | - | 1 | 229 | 38.33% |
| AMD250815P00175000 | 2024-05-20 9:50AM EDT | 175.00 | 32.70 | 33.95 | 35.80 | 0.00 | - | 6 | 281 | 38.14% |
| AMD250815P00180000 | 2024-05-08 2:54PM EDT | 180.00 | 42.15 | 36.80 | 39.05 | 0.00 | - | 1 | 135 | 37.99% |
| AMD250815P00185000 | 2024-04-24 9:36AM EDT | 185.00 | 45.27 | 39.35 | 42.80 | 0.00 | - | 1 | 62 | 38.38% |
| AMD250815P00190000 | 2024-05-16 10:34AM EDT | 190.00 | 43.65 | 43.45 | 45.60 | 0.00 | - | 50 | 100 | 37.26% |
| AMD250815P00195000 | 2024-05-14 12:17PM EDT | 195.00 | 52.79 | 46.10 | 49.40 | 0.00 | - | 1 | 102 | 37.41% |
| AMD250815P00200000 | 2024-05-16 9:39AM EDT | 200.00 | 51.37 | 49.50 | 52.95 | 0.00 | - | 1 | 48 | 37.05% |
| AMD250815P00210000 | 2024-05-08 11:41AM EDT | 210.00 | 64.35 | 56.85 | 60.10 | 0.00 | - | 100 | 91 | 35.93% |
| AMD250815P00220000 | 2024-05-14 11:35AM EDT | 220.00 | 71.60 | 64.65 | 67.75 | 0.00 | - | 2 | 67 | 34.96% |
| AMD250815P00230000 | 2024-03-07 2:12PM EDT | 230.00 | 53.35 | 69.85 | 72.45 | 0.00 | - | 9 | 73 | 27.04% |
| AMD250815P00250000 | 2024-02-20 10:40AM EDT | 250.00 | 90.65 | 80.75 | 82.50 | 0.00 | - | - | 0 | 0.00% |
| AMD250815P00260000 | 2024-03-08 11:33AM EDT | 260.00 | 68.05 | 94.05 | 97.15 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.