Italia markets close in 1 hour 48 minutes
FTSE MIB
34.614,79 +154,27 (+0,45%) Dow Jones
39.540,34 -130,70 (-0,33%) Nasdaq
16.941,06 +139,52 (+0,83%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,54 +0,97 (+1,25%) Bitcoin EUR
63.345,16 -689,38 (-1,08%)
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'acquistoper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260618C00025000 | 2024-05-17 2:57PM EDT | 25.00 | 142.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMD260618C00040000 | 2024-05-16 2:04PM EDT | 40.00 | 130.08 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| AMD260618C00050000 | 2024-05-16 9:55AM EDT | 50.00 | 118.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMD260618C00060000 | 2024-04-09 1:33PM EDT | 60.00 | 117.11 | 99.00 | 103.10 | 0.00 | - | 2 | 5 | 0.00% |
| AMD260618C00065000 | 2024-05-13 1:09PM EDT | 65.00 | 96.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMD260618C00070000 | 2024-05-21 3:38PM EDT | 70.00 | 104.80 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| AMD260618C00075000 | 2024-05-13 1:50PM EDT | 75.00 | 88.45 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AMD260618C00080000 | 2024-05-20 2:38PM EDT | 80.00 | 99.45 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| AMD260618C00085000 | 2024-05-15 10:48AM EDT | 85.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| AMD260618C00090000 | 2024-05-20 1:24PM EDT | 90.00 | 91.75 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| AMD260618C00095000 | 2024-05-14 11:13AM EDT | 95.00 | 74.95 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| AMD260618C00100000 | 2024-05-16 2:44PM EDT | 100.00 | 82.94 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
| AMD260618C00105000 | 2024-04-02 3:24PM EDT | 105.00 | 92.98 | 62.55 | 65.00 | 0.00 | - | 10 | 6 | 0.00% |
| AMD260618C00110000 | 2024-05-06 3:31PM EDT | 110.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMD260618C00115000 | 2024-05-20 12:35PM EDT | 115.00 | 76.05 | 0.00 | 0.00 | 0.00 | - | 11 | 59 | 0.00% |
| AMD260618C00120000 | 2024-05-20 3:55PM EDT | 120.00 | 71.93 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| AMD260618C00125000 | 2024-05-06 2:45PM EDT | 125.00 | 59.65 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| AMD260618C00130000 | 2024-05-06 10:50AM EDT | 130.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMD260618C00135000 | 2024-05-20 3:10PM EDT | 135.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 0.00% |
| AMD260618C00140000 | 2024-05-03 11:32AM EDT | 140.00 | 48.53 | 0.00 | 0.00 | 0.00 | - | 8 | 104 | 0.00% |
| AMD260618C00145000 | 2024-05-15 12:00PM EDT | 145.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| AMD260618C00150000 | 2024-05-22 10:47AM EDT | 150.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2,547 | 0.00% |
| AMD260618C00155000 | 2024-05-17 12:07PM EDT | 155.00 | 54.71 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| AMD260618C00160000 | 2024-05-21 11:08AM EDT | 160.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| AMD260618C00165000 | 2024-05-22 9:32AM EDT | 165.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| AMD260618C00170000 | 2024-05-22 2:27PM EDT | 170.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 18 | 235 | 0.00% |
| AMD260618C00175000 | 2024-05-21 10:43AM EDT | 175.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.39% |
| AMD260618C00180000 | 2024-05-20 3:06PM EDT | 180.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 10 | 670 | 0.78% |
| AMD260618C00185000 | 2024-05-20 3:24PM EDT | 185.00 | 43.08 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 1.56% |
| AMD260618C00190000 | 2024-05-16 2:45PM EDT | 190.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 1.56% |
| AMD260618C00195000 | 2024-05-01 12:45PM EDT | 195.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 1.56% |
| AMD260618C00200000 | 2024-05-22 3:36PM EDT | 200.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 5 | 219 | 3.13% |
| AMD260618C00210000 | 2024-05-22 12:14PM EDT | 210.00 | 36.44 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 3.13% |
| AMD260618C00220000 | 2024-05-17 1:20PM EDT | 220.00 | 31.63 | 0.00 | 0.00 | 0.00 | - | 2 | 423 | 3.13% |
| AMD260618C00230000 | 2024-05-22 2:56PM EDT | 230.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 172 | 327 | 3.13% |
| AMD260618C00240000 | 2024-05-22 3:06PM EDT | 240.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 132 | 464 | 6.25% |
| AMD260618C00250000 | 2024-05-22 3:31PM EDT | 250.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 228 | 424 | 6.25% |
| AMD260618C00260000 | 2024-05-22 3:25PM EDT | 260.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 45 | 336 | 6.25% |
| AMD260618C00270000 | 2024-05-22 3:20PM EDT | 270.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 8 | 331 | 6.25% |
| AMD260618C00280000 | 2024-05-15 12:19PM EDT | 280.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| AMD260618C00290000 | 2024-05-15 12:19PM EDT | 290.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| AMD260618C00300000 | 2024-05-15 12:52PM EDT | 300.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 15 | 1,098 | 6.25% |
| AMD260618C00310000 | 2024-05-15 2:33PM EDT | 310.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| AMD260618C00320000 | 2024-05-16 9:40AM EDT | 320.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,006 | 6.25% |
| AMD260618C00330000 | 2024-05-17 11:30AM EDT | 330.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| AMD260618C00340000 | 2024-04-15 3:17PM EDT | 340.00 | 13.85 | 11.60 | 12.10 | 0.00 | - | 1 | 4 | 46.01% |
| AMD260618C00350000 | 2024-05-01 3:32PM EDT | 350.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 379 | 1,115 | 12.50% |
| AMD260618C00360000 | 2024-05-17 9:44AM EDT | 360.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| AMD260618C00370000 | 2024-05-15 11:02AM EDT | 370.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 20 | 71 | 12.50% |
| AMD260618C00380000 | 2024-05-17 2:54PM EDT | 380.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| AMD260618C00390000 | 2024-05-21 2:54PM EDT | 390.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 18 | 87 | 12.50% |
Opzioni di venditaper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260618P00025000 | 2024-05-16 1:31PM EDT | 25.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| AMD260618P00030000 | 2024-05-14 1:22PM EDT | 30.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| AMD260618P00040000 | 2024-05-09 2:51PM EDT | 40.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| AMD260618P00050000 | 2024-05-16 10:24AM EDT | 50.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| AMD260618P00055000 | 2024-05-17 10:23AM EDT | 55.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| AMD260618P00060000 | 2024-05-16 10:24AM EDT | 60.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 12.50% |
| AMD260618P00065000 | 2024-04-23 12:57PM EDT | 65.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| AMD260618P00070000 | 2024-05-06 11:50AM EDT | 70.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 732 | 12.50% |
| AMD260618P00075000 | 2024-05-21 2:27PM EDT | 75.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 100 | 359 | 12.50% |
| AMD260618P00080000 | 2024-05-21 2:06PM EDT | 80.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 12.50% |
| AMD260618P00085000 | 2024-05-21 2:12PM EDT | 85.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| AMD260618P00090000 | 2024-05-20 3:39PM EDT | 90.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 973 | 12.50% |
| AMD260618P00095000 | 2024-05-16 12:15PM EDT | 95.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 6.25% |
| AMD260618P00100000 | 2024-05-22 2:47PM EDT | 100.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 6.25% |
| AMD260618P00105000 | 2024-04-19 12:27PM EDT | 105.00 | 13.50 | 9.50 | 10.15 | 0.00 | - | 1 | 68 | 43.59% |
| AMD260618P00110000 | 2024-05-16 1:06PM EDT | 110.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1 | 571 | 6.25% |
| AMD260618P00115000 | 2024-05-10 9:55AM EDT | 115.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 6.25% |
| AMD260618P00120000 | 2024-05-21 3:59PM EDT | 120.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 6.25% |
| AMD260618P00125000 | 2024-05-09 2:25PM EDT | 125.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 4 | 456 | 6.25% |
| AMD260618P00130000 | 2024-05-16 9:41AM EDT | 130.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 435 | 3.13% |
| AMD260618P00135000 | 2024-05-06 3:20PM EDT | 135.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 3.13% |
| AMD260618P00140000 | 2024-05-16 1:06PM EDT | 140.00 | 22.27 | 0.00 | 0.00 | 0.00 | - | 167 | 191 | 3.13% |
| AMD260618P00145000 | 2024-05-22 3:36PM EDT | 145.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 19 | 527 | 3.13% |
| AMD260618P00150000 | 2024-05-21 12:47PM EDT | 150.00 | 26.67 | 0.00 | 0.00 | 0.00 | - | 124 | 224 | 1.56% |
| AMD260618P00155000 | 2024-05-20 3:51PM EDT | 155.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 1.56% |
| AMD260618P00160000 | 2024-05-20 1:57PM EDT | 160.00 | 31.53 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 1.56% |
| AMD260618P00165000 | 2024-05-22 9:46AM EDT | 165.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.78% |
| AMD260618P00170000 | 2024-05-22 1:01PM EDT | 170.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 46 | 213 | 0.20% |
| AMD260618P00175000 | 2024-05-21 11:56AM EDT | 175.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 0.00% |
| AMD260618P00180000 | 2024-05-16 9:47AM EDT | 180.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| AMD260618P00185000 | 2024-05-22 11:09AM EDT | 185.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 18 | 307 | 0.00% |
| AMD260618P00190000 | 2024-05-17 11:59AM EDT | 190.00 | 49.17 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| AMD260618P00195000 | 2024-05-03 11:41AM EDT | 195.00 | 61.09 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMD260618P00200000 | 2024-05-07 3:54PM EDT | 200.00 | 60.91 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| AMD260618P00210000 | 2024-04-05 12:52PM EDT | 210.00 | 61.67 | 69.60 | 73.30 | 0.00 | - | 2 | 32 | 48.43% |
| AMD260618P00220000 | 2024-04-12 2:40PM EDT | 220.00 | 73.20 | 74.50 | 78.90 | 0.00 | - | 4 | 58 | 46.51% |
| AMD260618P00230000 | 2024-04-08 9:52AM EDT | 230.00 | 77.73 | 83.75 | 85.20 | 0.00 | - | 3 | 51 | 45.08% |
| AMD260618P00240000 | 2024-04-04 10:34AM EDT | 240.00 | 79.12 | 92.70 | 97.05 | 0.00 | - | 4 | 68 | 49.13% |
| AMD260618P00250000 | 2024-05-01 9:34AM EDT | 250.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.00% |
| AMD260618P00260000 | 2024-05-01 9:34AM EDT | 260.00 | 115.25 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| AMD260618P00270000 | 2024-03-19 3:40PM EDT | 270.00 | 101.79 | 116.65 | 120.65 | 0.00 | - | 4 | 5 | 48.11% |
| AMD260618P00290000 | 2024-03-20 3:55PM EDT | 290.00 | 118.59 | 142.70 | 146.00 | 0.00 | - | 3 | 5 | 55.23% |
| AMD260618P00300000 | 2024-05-21 10:27AM EDT | 300.00 | 137.52 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| AMD260618P00360000 | 2024-04-18 2:56PM EDT | 360.00 | 205.52 | 193.60 | 197.50 | 0.00 | - | - | 0 | 44.03% |
| AMD260618P00380000 | 2024-04-18 2:56PM EDT | 380.00 | 225.47 | 213.00 | 218.00 | 0.00 | - | - | 0 | 46.70% |
© 2024 Yahoo. Tutti i diritti riservati.