Italia markets close in 1 hour 48 minutes
FTSE MIB
34.704,58 +196,74 (+0,57%) Dow Jones
38.836,51 +29,18 (+0,08%) Nasdaq
17.224,89 +36,99 (+0,22%) Nikkei 225
38.703,51 +213,34 (+0,55%) Petrolio
74,41 +0,34 (+0,46%) Bitcoin EUR
65.469,48 +394,44 (+0,61%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:42AM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260116C00025000 | 2024-06-05 9:57AM EDT | 25.00 | 141.50 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| AMD260116C00030000 | 2024-06-05 11:20AM EDT | 30.00 | 139.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMD260116C00035000 | 2024-06-05 1:42PM EDT | 35.00 | 133.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AMD260116C00040000 | 2024-06-05 9:54AM EDT | 40.00 | 128.10 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| AMD260116C00045000 | 2024-02-14 2:24PM EDT | 45.00 | 136.46 | 149.00 | 154.00 | 0.00 | - | 15 | 6 | 212.89% |
| AMD260116C00050000 | 2024-05-23 3:59PM EDT | 50.00 | 114.99 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| AMD260116C00055000 | 2024-05-29 12:44PM EDT | 55.00 | 117.02 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| AMD260116C00060000 | 2024-05-31 10:33AM EDT | 60.00 | 110.30 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| AMD260116C00065000 | 2024-05-22 3:00PM EDT | 65.00 | 106.60 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 0.00% |
| AMD260116C00070000 | 2024-06-03 11:19AM EDT | 70.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| AMD260116C00075000 | 2024-06-04 11:06AM EDT | 75.00 | 95.81 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 0.00% |
| AMD260116C00080000 | 2024-06-04 3:39PM EDT | 80.00 | 89.18 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| AMD260116C00085000 | 2024-05-17 10:59AM EDT | 85.00 | 91.90 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 0.00% |
| AMD260116C00090000 | 2024-06-05 2:04PM EDT | 90.00 | 86.93 | 0.00 | 0.00 | 0.00 | - | 3 | 321 | 0.00% |
| AMD260116C00095000 | 2024-05-23 2:06PM EDT | 95.00 | 78.02 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| AMD260116C00100000 | 2024-06-05 12:27PM EDT | 100.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,080 | 0.00% |
| AMD260116C00105000 | 2024-05-15 10:31AM EDT | 105.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 0.00% |
| AMD260116C00110000 | 2024-05-24 11:43AM EDT | 110.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 0.00% |
| AMD260116C00115000 | 2024-05-31 2:42PM EDT | 115.00 | 67.74 | 0.00 | 0.00 | 0.00 | - | 6 | 340 | 0.00% |
| AMD260116C00120000 | 2024-05-30 10:05AM EDT | 120.00 | 67.75 | 0.00 | 0.00 | 0.00 | - | 10 | 662 | 0.00% |
| AMD260116C00125000 | 2024-06-05 9:51AM EDT | 125.00 | 62.52 | 0.00 | 0.00 | 0.00 | - | 1 | 793 | 0.00% |
| AMD260116C00130000 | 2024-06-05 10:24AM EDT | 130.00 | 61.15 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 0.00% |
| AMD260116C00135000 | 2024-06-05 12:38PM EDT | 135.00 | 57.93 | 0.00 | 0.00 | 0.00 | - | 1 | 859 | 0.00% |
| AMD260116C00140000 | 2024-06-05 2:22PM EDT | 140.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 150 | 2,669 | 0.00% |
| AMD260116C00145000 | 2024-06-04 1:08PM EDT | 145.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 0.00% |
| AMD260116C00150000 | 2024-06-05 3:51PM EDT | 150.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 6 | 1,340 | 0.00% |
| AMD260116C00155000 | 2024-06-05 10:30AM EDT | 155.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 592 | 0.00% |
| AMD260116C00160000 | 2024-06-05 1:26PM EDT | 160.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 55 | 724 | 0.00% |
| AMD260116C00165000 | 2024-06-05 3:36PM EDT | 165.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 23 | 1,266 | 0.00% |
| AMD260116C00170000 | 2024-06-05 3:11PM EDT | 170.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 12 | 2,326 | 0.39% |
| AMD260116C00175000 | 2024-06-05 2:38PM EDT | 175.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3,242 | 0.78% |
| AMD260116C00180000 | 2024-06-05 10:51AM EDT | 180.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 6 | 5,632 | 1.56% |
| AMD260116C00185000 | 2024-06-04 3:33PM EDT | 185.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 8 | 357 | 1.56% |
| AMD260116C00190000 | 2024-06-05 1:32PM EDT | 190.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,057 | 3.13% |
| AMD260116C00195000 | 2024-06-05 1:59PM EDT | 195.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,479 | 3.13% |
| AMD260116C00200000 | 2024-06-05 3:50PM EDT | 200.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 69 | 3,178 | 3.13% |
| AMD260116C00210000 | 2024-06-05 3:20PM EDT | 210.00 | 29.23 | 0.00 | 0.00 | 0.00 | - | 7 | 1,202 | 3.13% |
| AMD260116C00220000 | 2024-06-05 1:20PM EDT | 220.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | 3 | 1,834 | 6.25% |
| AMD260116C00230000 | 2024-06-05 12:20PM EDT | 230.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 11 | 1,236 | 6.25% |
| AMD260116C00240000 | 2024-06-05 3:21PM EDT | 240.00 | 22.23 | 0.00 | 0.00 | 0.00 | - | 8 | 577 | 6.25% |
| AMD260116C00250000 | 2024-06-05 3:47PM EDT | 250.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 33 | 1,633 | 6.25% |
| AMD260116C00260000 | 2024-06-05 12:20PM EDT | 260.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 14 | 781 | 6.25% |
| AMD260116C00270000 | 2024-06-05 1:03PM EDT | 270.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 3 | 241 | 6.25% |
| AMD260116C00280000 | 2024-06-05 12:19PM EDT | 280.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 4 | 244 | 6.25% |
| AMD260116C00290000 | 2024-06-05 12:19PM EDT | 290.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 4 | 556 | 6.25% |
| AMD260116C00300000 | 2024-06-05 12:53PM EDT | 300.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 17 | 1,040 | 12.50% |
| AMD260116C00310000 | 2024-06-05 12:19PM EDT | 310.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 623 | 12.50% |
| AMD260116C00320000 | 2024-06-05 3:55PM EDT | 320.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 17 | 2,046 | 12.50% |
| AMD260116C00330000 | 2024-06-05 12:19PM EDT | 330.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 264 | 12.50% |
| AMD260116C00340000 | 2024-06-05 2:12PM EDT | 340.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 12.50% |
| AMD260116C00350000 | 2024-06-05 12:19PM EDT | 350.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 591 | 12.50% |
| AMD260116C00360000 | 2024-06-05 3:51PM EDT | 360.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 28 | 825 | 12.50% |
| AMD260116C00370000 | 2024-06-05 3:27PM EDT | 370.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| AMD260116C00380000 | 2024-06-05 12:20PM EDT | 380.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 17 | 443 | 12.50% |
| AMD260116C00390000 | 2024-06-05 3:44PM EDT | 390.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 22 | 844 | 12.50% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260116P00025000 | 2024-05-16 1:31PM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 25.00% |
| AMD260116P00030000 | 2024-05-17 2:52PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| AMD260116P00035000 | 2024-05-20 3:41PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 74 | 25.00% |
| AMD260116P00040000 | 2024-05-24 2:26PM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 326 | 25.00% |
| AMD260116P00045000 | 2024-06-04 9:35AM EDT | 45.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 382 | 25.00% |
| AMD260116P00050000 | 2024-05-13 3:32PM EDT | 50.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 232 | 338 | 25.00% |
| AMD260116P00055000 | 2024-05-28 11:34AM EDT | 55.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 12.50% |
| AMD260116P00060000 | 2024-05-28 2:49PM EDT | 60.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 429 | 12.50% |
| AMD260116P00065000 | 2024-06-03 1:25PM EDT | 65.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 12.50% |
| AMD260116P00070000 | 2024-06-03 12:14PM EDT | 70.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 770 | 12.50% |
| AMD260116P00075000 | 2024-06-05 11:21AM EDT | 75.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 1,631 | 12.50% |
| AMD260116P00080000 | 2024-06-03 3:39PM EDT | 80.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 8 | 311 | 12.50% |
| AMD260116P00085000 | 2024-06-05 2:55PM EDT | 85.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,569 | 12.50% |
| AMD260116P00090000 | 2024-05-31 12:44PM EDT | 90.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,360 | 12.50% |
| AMD260116P00095000 | 2024-06-05 3:26PM EDT | 95.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 72 | 432 | 6.25% |
| AMD260116P00100000 | 2024-06-05 1:20PM EDT | 100.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 75 | 1,690 | 6.25% |
| AMD260116P00105000 | 2024-06-05 12:30PM EDT | 105.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 43 | 627 | 6.25% |
| AMD260116P00110000 | 2024-06-05 3:54PM EDT | 110.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 22 | 2,978 | 6.25% |
| AMD260116P00115000 | 2024-06-03 12:56PM EDT | 115.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 89 | 617 | 6.25% |
| AMD260116P00120000 | 2024-06-05 11:10AM EDT | 120.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 40 | 8,559 | 6.25% |
| AMD260116P00125000 | 2024-06-05 1:49PM EDT | 125.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 150 | 1,769 | 6.25% |
| AMD260116P00130000 | 2024-06-05 12:10PM EDT | 130.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 45 | 2,818 | 3.13% |
| AMD260116P00135000 | 2024-06-05 3:19PM EDT | 135.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 92 | 1,506 | 3.13% |
| AMD260116P00140000 | 2024-06-05 11:02AM EDT | 140.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 10 | 5,454 | 3.13% |
| AMD260116P00145000 | 2024-06-05 1:41PM EDT | 145.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 148 | 1,828 | 3.13% |
| AMD260116P00150000 | 2024-06-05 2:44PM EDT | 150.00 | 23.87 | 0.00 | 0.00 | 0.00 | - | 4 | 2,508 | 1.56% |
| AMD260116P00155000 | 2024-06-05 12:30PM EDT | 155.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 738 | 1.56% |
| AMD260116P00160000 | 2024-06-05 10:32AM EDT | 160.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,676 | 0.78% |
| AMD260116P00165000 | 2024-06-05 2:36PM EDT | 165.00 | 31.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,866 | 0.10% |
| AMD260116P00170000 | 2024-06-03 10:59AM EDT | 170.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 4 | 943 | 0.00% |
| AMD260116P00175000 | 2024-05-31 9:58AM EDT | 175.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 10 | 2,271 | 0.00% |
| AMD260116P00180000 | 2024-05-31 1:30PM EDT | 180.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 12 | 448 | 0.00% |
| AMD260116P00185000 | 2024-06-05 1:27PM EDT | 185.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 503 | 628 | 0.00% |
| AMD260116P00190000 | 2024-05-31 9:56AM EDT | 190.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,241 | 0.00% |
| AMD260116P00195000 | 2024-05-03 10:32AM EDT | 195.00 | 58.30 | 48.25 | 49.55 | 0.00 | - | 1 | 211 | 36.28% |
| AMD260116P00200000 | 2024-05-31 9:56AM EDT | 200.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | 10 | 569 | 0.00% |
| AMD260116P00210000 | 2024-05-22 11:27AM EDT | 210.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 7 | 239 | 0.00% |
| AMD260116P00220000 | 2024-04-30 3:38PM EDT | 220.00 | 71.40 | 64.45 | 68.05 | 0.00 | - | 228 | 475 | 35.55% |
| AMD260116P00230000 | 2024-04-17 1:53PM EDT | 230.00 | 82.15 | 74.30 | 76.65 | 0.00 | - | 2 | 173 | 36.14% |
| AMD260116P00240000 | 2024-06-05 10:19AM EDT | 240.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 3 | 172 | 0.00% |
| AMD260116P00250000 | 2024-05-07 12:39PM EDT | 250.00 | 98.25 | 0.00 | 0.00 | 0.00 | - | 15 | 116 | 0.00% |
| AMD260116P00260000 | 2024-04-15 3:20PM EDT | 260.00 | 103.95 | 102.45 | 104.10 | 0.00 | - | 1 | 2 | 38.71% |
| AMD260116P00270000 | 2024-05-01 11:35AM EDT | 270.00 | 126.30 | 104.55 | 107.80 | 0.00 | - | 1 | 15 | 29.34% |
| AMD260116P00280000 | 2024-03-19 9:40AM EDT | 280.00 | 106.68 | 125.50 | 127.10 | 0.00 | - | 1 | 42 | 46.57% |
| AMD260116P00290000 | 2024-02-07 11:13AM EDT | 290.00 | 120.80 | 99.00 | 101.90 | 0.00 | - | - | 0 | 0.00% |
| AMD260116P00300000 | 2024-04-18 9:46AM EDT | 300.00 | 145.45 | 135.65 | 138.30 | 0.00 | - | 6 | 0 | 34.69% |
| AMD260116P00310000 | 2024-04-23 9:40AM EDT | 310.00 | 158.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00320000 | 2024-03-18 11:48AM EDT | 320.00 | 134.70 | 163.50 | 168.50 | 0.00 | - | 100 | 100 | 51.01% |
| AMD260116P00330000 | 2024-03-11 10:38AM EDT | 330.00 | 137.65 | 161.35 | 165.40 | 0.00 | - | 5 | 8 | 29.32% |
| AMD260116P00340000 | 2024-03-18 11:02AM EDT | 340.00 | 152.20 | 183.50 | 188.50 | 0.00 | - | 10 | 0 | 53.62% |
| AMD260116P00350000 | 2024-04-11 9:46AM EDT | 350.00 | 182.19 | 195.55 | 200.45 | 0.00 | - | 1 | 0 | 57.86% |
| AMD260116P00360000 | 2024-03-18 1:40PM EDT | 360.00 | 170.85 | 203.50 | 208.50 | 0.00 | - | 121 | 0 | 56.03% |
| AMD260116P00380000 | 2024-05-14 10:06AM EDT | 380.00 | 226.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD260116P00390000 | 2024-03-18 12:50PM EDT | 390.00 | 199.50 | 233.50 | 238.50 | 0.00 | - | 91 | 0 | 59.31% |
© 2024 Yahoo. Tutti i diritti riservati.