Italia markets close in 59 minutes
FTSE MIB
34.574,20 +113,68 (+0,33%) Dow Jones
39.383,08 -287,96 (-0,73%) Nasdaq
16.905,48 +103,94 (+0,62%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,04 +0,47 (+0,61%) Bitcoin EUR
62.636,19 -1.686,27 (-2,62%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:31AM EDT. Mercato aperto.
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD261218C00025000 | 2024-05-16 12:09PM EDT | 25.00 | 143.00 | 142.55 | 147.45 | 0.00 | - | 2 | 127 | 98.68% |
| AMD261218C00035000 | 2024-03-13 1:15PM EDT | 35.00 | 167.31 | 131.50 | 136.50 | 0.00 | - | - | 1 | 74.67% |
| AMD261218C00040000 | 2024-05-17 2:48PM EDT | 40.00 | 129.27 | 130.35 | 134.20 | 0.00 | - | 1 | 3 | 83.33% |
| AMD261218C00045000 | 2024-03-21 9:30AM EDT | 45.00 | 148.33 | 107.00 | 112.00 | 0.00 | - | - | 1 | 0.00% |
| AMD261218C00050000 | 2024-05-17 12:28PM EDT | 50.00 | 123.50 | 122.00 | 125.90 | 0.00 | - | 1 | 7 | 76.39% |
| AMD261218C00055000 | 2024-05-02 1:23PM EDT | 55.00 | 99.57 | 118.20 | 121.85 | 0.00 | - | 2 | 38 | 74.03% |
| AMD261218C00060000 | 2024-05-17 3:13PM EDT | 60.00 | 114.14 | 113.80 | 117.70 | 0.00 | - | 2 | 36 | 70.78% |
| AMD261218C00065000 | 2024-05-21 12:35PM EDT | 65.00 | 111.50 | 110.20 | 114.10 | 0.00 | - | 2 | 18 | 69.45% |
| AMD261218C00070000 | 2024-05-20 3:12PM EDT | 70.00 | 108.48 | 106.45 | 110.35 | 0.00 | - | 3 | 15 | 67.70% |
| AMD261218C00075000 | 2024-05-06 12:43PM EDT | 75.00 | 94.82 | 103.60 | 106.50 | 0.00 | - | 1 | 16 | 66.80% |
| AMD261218C00080000 | 2024-05-20 11:46AM EDT | 80.00 | 101.20 | 100.00 | 103.00 | 0.00 | - | 30 | 71 | 65.40% |
| AMD261218C00085000 | 2024-05-08 1:03PM EDT | 85.00 | 86.02 | 96.10 | 99.80 | 0.00 | - | 5 | 31 | 63.96% |
| AMD261218C00090000 | 2024-05-20 3:40PM EDT | 90.00 | 95.15 | 92.90 | 96.30 | 0.00 | - | 6 | 55 | 62.85% |
| AMD261218C00095000 | 2024-05-23 10:09AM EDT | 95.00 | 91.95 | 90.70 | 93.20 | -1.80 | -1.92% | 4 | 114 | 62.83% |
| AMD261218C00100000 | 2024-05-22 10:31AM EDT | 100.00 | 92.91 | 87.30 | 90.30 | +4.08 | +4.59% | 2 | 171 | 61.88% |
| AMD261218C00105000 | 2024-05-22 10:55AM EDT | 105.00 | 87.40 | 83.50 | 86.90 | 0.00 | - | 10 | 49 | 60.20% |
| AMD261218C00110000 | 2024-05-16 2:15PM EDT | 110.00 | 80.23 | 80.95 | 84.15 | 0.00 | - | 2 | 66 | 59.88% |
| AMD261218C00115000 | 2024-05-16 1:39PM EDT | 115.00 | 78.50 | 77.90 | 81.15 | 0.00 | - | 1 | 105 | 58.94% |
| AMD261218C00120000 | 2024-05-17 9:39AM EDT | 120.00 | 80.00 | 75.55 | 78.40 | 0.00 | - | 1 | 261 | 58.58% |
| AMD261218C00125000 | 2024-05-22 9:53AM EDT | 125.00 | 78.41 | 72.15 | 75.80 | +3.41 | +4.55% | 2 | 80 | 57.57% |
| AMD261218C00130000 | 2024-05-17 1:44PM EDT | 130.00 | 70.10 | 70.50 | 73.35 | 0.00 | - | 3 | 74 | 57.68% |
| AMD261218C00135000 | 2024-05-22 11:33AM EDT | 135.00 | 70.67 | 67.95 | 70.60 | 0.00 | - | 1 | 64 | 56.97% |
| AMD261218C00140000 | 2024-05-22 10:11AM EDT | 140.00 | 67.50 | 65.60 | 68.30 | 0.00 | - | 4 | 119 | 56.59% |
| AMD261218C00145000 | 2024-05-21 12:35PM EDT | 145.00 | 63.86 | 63.15 | 65.80 | 0.00 | - | 1 | 118 | 55.97% |
| AMD261218C00150000 | 2024-05-22 3:30PM EDT | 150.00 | 61.33 | 60.80 | 64.00 | 0.00 | - | 73 | 374 | 55.75% |
| AMD261218C00155000 | 2024-05-23 9:35AM EDT | 155.00 | 63.15 | 59.00 | 61.25 | +4.10 | +6.94% | 12 | 368 | 55.24% |
| AMD261218C00160000 | 2024-05-22 11:33AM EDT | 160.00 | 59.29 | 56.75 | 59.75 | 0.00 | - | 3 | 385 | 55.10% |
| AMD261218C00165000 | 2024-05-22 3:30PM EDT | 165.00 | 55.23 | 55.45 | 57.40 | 0.00 | - | 80 | 297 | 54.95% |
| AMD261218C00170000 | 2024-05-22 3:00PM EDT | 170.00 | 53.06 | 52.75 | 55.75 | 0.00 | - | 18 | 315 | 54.38% |
| AMD261218C00175000 | 2024-05-23 9:43AM EDT | 175.00 | 56.30 | 51.75 | 54.10 | +4.10 | +7.85% | 1 | 777 | 54.63% |
| AMD261218C00180000 | 2024-05-22 2:11PM EDT | 180.00 | 54.00 | 49.55 | 52.10 | +5.45 | +11.23% | 1 | 570 | 54.03% |
| AMD261218C00185000 | 2024-05-22 9:52AM EDT | 185.00 | 49.92 | 48.25 | 50.80 | 0.00 | - | 1 | 205 | 54.19% |
| AMD261218C00190000 | 2024-05-21 3:45PM EDT | 190.00 | 46.19 | 46.65 | 48.35 | 0.00 | - | 21 | 476 | 53.58% |
| AMD261218C00195000 | 2024-05-23 9:35AM EDT | 195.00 | 48.15 | 44.90 | 46.70 | +3.40 | +7.60% | 13 | 239 | 53.25% |
| AMD261218C00200000 | 2024-05-22 3:55PM EDT | 200.00 | 46.00 | 43.70 | 44.80 | +2.25 | +5.14% | 2 | 774 | 53.02% |
| AMD261218C00210000 | 2024-05-23 10:08AM EDT | 210.00 | 40.80 | 40.90 | 42.35 | +1.10 | +2.77% | 17 | 415 | 52.89% |
| AMD261218C00220000 | 2024-05-22 3:44PM EDT | 220.00 | 38.00 | 38.20 | 39.80 | 0.00 | - | 3 | 290 | 52.60% |
| AMD261218C00230000 | 2024-05-21 12:51PM EDT | 230.00 | 35.25 | 35.70 | 37.30 | 0.00 | - | 2 | 297 | 52.27% |
| AMD261218C00240000 | 2024-05-22 3:49PM EDT | 240.00 | 33.00 | 33.45 | 35.10 | 0.00 | - | 1 | 183 | 52.07% |
| AMD261218C00250000 | 2024-05-22 12:14PM EDT | 250.00 | 35.00 | 30.70 | 32.90 | +2.06 | +6.25% | 1 | 239 | 51.50% |
| AMD261218C00260000 | 2024-05-21 3:41PM EDT | 260.00 | 29.25 | 29.40 | 31.10 | 0.00 | - | 1 | 63 | 51.68% |
| AMD261218C00270000 | 2024-05-23 9:42AM EDT | 270.00 | 31.75 | 27.50 | 29.15 | +4.40 | +16.09% | 1 | 64 | 51.40% |
| AMD261218C00280000 | 2024-05-22 10:09AM EDT | 280.00 | 27.00 | 25.55 | 27.70 | 0.00 | - | 1 | 70 | 51.22% |
| AMD261218C00290000 | 2024-05-20 10:10AM EDT | 290.00 | 25.00 | 23.85 | 26.15 | 0.00 | - | 1 | 132 | 51.01% |
| AMD261218C00300000 | 2024-05-23 9:45AM EDT | 300.00 | 25.60 | 22.45 | 24.45 | +1.60 | +6.67% | 2 | 411 | 50.78% |
| AMD261218C00310000 | 2024-05-22 11:02AM EDT | 310.00 | 23.20 | 21.60 | 23.50 | 0.00 | - | 1 | 124 | 51.12% |
| AMD261218C00320000 | 2024-05-17 1:49PM EDT | 320.00 | 20.39 | 19.70 | 22.65 | 0.00 | - | 1 | 225 | 50.90% |
| AMD261218C00330000 | 2024-05-20 10:34AM EDT | 330.00 | 19.55 | 18.20 | 20.70 | 0.00 | - | 1 | 34 | 50.23% |
| AMD261218C00340000 | 2024-05-10 10:11AM EDT | 340.00 | 14.80 | 18.15 | 20.25 | 0.00 | - | 8 | 82 | 51.03% |
| AMD261218C00350000 | 2024-05-23 9:51AM EDT | 350.00 | 17.50 | 16.95 | 19.25 | -0.85 | -4.63% | 17 | 4,503 | 50.87% |
| AMD261218C00360000 | 2024-05-15 11:05AM EDT | 360.00 | 13.98 | 15.55 | 17.55 | 0.00 | - | 4 | 204 | 50.15% |
| AMD261218C00370000 | 2024-05-16 10:52AM EDT | 370.00 | 15.50 | 15.35 | 17.60 | 0.00 | - | 1 | 237 | 50.99% |
| AMD261218C00380000 | 2024-05-15 11:59AM EDT | 380.00 | 12.37 | 14.55 | 17.05 | 0.00 | - | 52 | 178 | 51.13% |
| AMD261218C00390000 | 2024-05-22 2:43PM EDT | 390.00 | 13.60 | 13.30 | 15.40 | 0.00 | - | 24 | 478 | 50.31% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD261218P00025000 | 2024-05-15 3:59PM EDT | 25.00 | 0.40 | 0.17 | 0.99 | 0.00 | - | 143 | 145 | 60.89% |
| AMD261218P00030000 | 2024-05-15 3:44PM EDT | 30.00 | 0.56 | 0.00 | 2.46 | 0.00 | - | 6 | 2 | 63.14% |
| AMD261218P00045000 | 2024-04-19 12:29PM EDT | 45.00 | 1.37 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 54.68% |
| AMD261218P00050000 | 2024-05-15 10:52AM EDT | 50.00 | 1.76 | 0.94 | 2.29 | 0.00 | - | 1 | 5 | 51.26% |
| AMD261218P00055000 | 2024-05-21 12:18PM EDT | 55.00 | 2.00 | 1.34 | 2.69 | 0.00 | - | 1 | 6 | 49.40% |
| AMD261218P00060000 | 2024-05-21 3:39PM EDT | 60.00 | 2.55 | 2.40 | 3.15 | 0.00 | - | 1 | 1,500 | 47.77% |
| AMD261218P00065000 | 2024-05-16 11:24AM EDT | 65.00 | 3.26 | 2.97 | 3.80 | 0.00 | - | 10 | 13 | 46.77% |
| AMD261218P00070000 | 2024-05-21 3:34PM EDT | 70.00 | 3.85 | 3.60 | 4.10 | 0.00 | - | 1 | 377 | 44.51% |
| AMD261218P00075000 | 2024-05-23 9:53AM EDT | 75.00 | 4.45 | 4.40 | 4.80 | -0.25 | -5.32% | 1 | 201 | 43.49% |
| AMD261218P00080000 | 2024-05-17 2:13PM EDT | 80.00 | 5.90 | 5.30 | 5.85 | 0.00 | - | 1 | 63 | 43.23% |
| AMD261218P00085000 | 2024-05-02 10:39AM EDT | 85.00 | 9.21 | 6.25 | 6.90 | 0.00 | - | 1 | 950 | 42.72% |
| AMD261218P00090000 | 2024-05-16 2:07PM EDT | 90.00 | 7.80 | 7.30 | 8.05 | 0.00 | - | 11 | 135 | 42.22% |
| AMD261218P00095000 | 2024-05-23 9:32AM EDT | 95.00 | 8.50 | 8.60 | 9.30 | -0.60 | -6.59% | 2 | 138 | 41.74% |
| AMD261218P00100000 | 2024-05-23 9:41AM EDT | 100.00 | 9.89 | 9.35 | 10.70 | -0.46 | -4.44% | 12 | 240 | 41.36% |
| AMD261218P00105000 | 2024-05-21 11:14AM EDT | 105.00 | 12.10 | 11.35 | 12.15 | 0.00 | - | 1 | 28 | 40.89% |
| AMD261218P00110000 | 2024-05-22 12:34PM EDT | 110.00 | 13.20 | 12.80 | 13.80 | 0.00 | - | 3 | 576 | 40.59% |
| AMD261218P00115000 | 2024-05-21 3:23PM EDT | 115.00 | 14.77 | 14.45 | 16.30 | 0.00 | - | 2 | 65 | 41.32% |
| AMD261218P00120000 | 2024-05-23 9:31AM EDT | 120.00 | 16.57 | 15.15 | 17.25 | -0.95 | -5.42% | 3 | 601 | 39.75% |
| AMD261218P00125000 | 2024-05-22 12:22PM EDT | 125.00 | 18.60 | 18.15 | 19.15 | 0.00 | - | 5 | 196 | 39.37% |
| AMD261218P00130000 | 2024-05-22 12:23PM EDT | 130.00 | 20.20 | 20.05 | 21.10 | 0.00 | - | 4 | 185 | 38.94% |
| AMD261218P00135000 | 2024-05-20 1:31PM EDT | 135.00 | 21.90 | 22.20 | 23.30 | -0.46 | -2.06% | 1 | 255 | 38.69% |
| AMD261218P00140000 | 2024-05-22 9:38AM EDT | 140.00 | 24.60 | 24.00 | 25.50 | 0.00 | - | 1 | 384 | 38.33% |
| AMD261218P00145000 | 2024-05-16 9:49AM EDT | 145.00 | 28.45 | 26.55 | 28.25 | 0.00 | - | 4 | 67 | 38.46% |
| AMD261218P00150000 | 2024-05-22 11:02AM EDT | 150.00 | 29.07 | 29.05 | 30.80 | 0.00 | - | 3 | 108 | 38.25% |
| AMD261218P00155000 | 2024-05-22 9:52AM EDT | 155.00 | 31.25 | 31.50 | 32.70 | 0.00 | - | 2 | 71 | 37.28% |
| AMD261218P00160000 | 2024-05-20 11:56AM EDT | 160.00 | 34.73 | 33.80 | 35.25 | 0.00 | - | 10 | 143 | 36.89% |
| AMD261218P00165000 | 2024-05-21 11:06AM EDT | 165.00 | 37.80 | 36.70 | 38.05 | 0.00 | - | 1 | 203 | 36.67% |
| AMD261218P00170000 | 2024-05-23 9:34AM EDT | 170.00 | 38.70 | 39.40 | 40.20 | -1.30 | -3.25% | 2 | 79 | 35.73% |
| AMD261218P00175000 | 2024-05-20 11:25AM EDT | 175.00 | 42.90 | 41.05 | 44.80 | 0.00 | - | 1 | 334 | 37.07% |
| AMD261218P00180000 | 2024-05-22 11:42AM EDT | 180.00 | 45.20 | 44.25 | 47.55 | 0.00 | - | 1 | 202 | 36.54% |
| AMD261218P00185000 | 2024-05-17 10:23AM EDT | 185.00 | 49.88 | 47.30 | 49.65 | 0.00 | - | 6 | 330 | 35.32% |
| AMD261218P00190000 | 2024-04-30 11:43AM EDT | 190.00 | 55.86 | 51.00 | 53.40 | 0.00 | - | 2 | 19 | 35.59% |
| AMD261218P00195000 | 2024-05-06 10:13AM EDT | 195.00 | 60.15 | 54.05 | 55.95 | 0.00 | - | 2 | 131 | 34.65% |
| AMD261218P00200000 | 2024-05-01 2:29PM EDT | 200.00 | 69.00 | 56.65 | 60.10 | 0.00 | - | 3 | 57 | 35.14% |
| AMD261218P00210000 | 2024-04-26 2:51PM EDT | 210.00 | 71.50 | 63.45 | 67.10 | 0.00 | - | 1 | 64 | 34.70% |
| AMD261218P00220000 | 2024-05-20 12:33PM EDT | 220.00 | 72.00 | 71.00 | 73.40 | 0.00 | - | 1 | 53 | 33.31% |
| AMD261218P00230000 | 2024-05-20 2:40PM EDT | 230.00 | 79.80 | 79.15 | 81.05 | 0.00 | - | 3 | 354 | 32.95% |
| AMD261218P00240000 | 2024-04-18 3:36PM EDT | 240.00 | 95.30 | 86.75 | 90.00 | 0.00 | - | 14 | 4 | 33.70% |
| AMD261218P00250000 | 2024-05-22 11:27AM EDT | 250.00 | 94.80 | 93.15 | 96.40 | 0.00 | - | 1 | 7 | 31.52% |
| AMD261218P00260000 | 2024-05-13 11:42AM EDT | 260.00 | 112.40 | 101.05 | 104.60 | 0.00 | - | 3 | 4 | 30.98% |
| AMD261218P00270000 | 2024-04-18 10:51AM EDT | 270.00 | 118.92 | 110.50 | 114.30 | 0.00 | - | 3 | 5 | 32.03% |
| AMD261218P00280000 | 2024-03-19 3:40PM EDT | 280.00 | 112.43 | 126.65 | 131.00 | 0.00 | - | 4 | 5 | 40.90% |
| AMD261218P00290000 | 2024-03-28 9:43AM EDT | 290.00 | 119.75 | 133.70 | 137.90 | 0.00 | - | 5 | 2 | 38.84% |
| AMD261218P00300000 | 2024-05-21 10:27AM EDT | 300.00 | 138.45 | 135.00 | 138.95 | 0.00 | - | 11 | 28 | 28.14% |
| AMD261218P00310000 | 2024-04-03 1:43PM EDT | 310.00 | 134.74 | 157.60 | 162.45 | 0.00 | - | 10 | 3 | 46.24% |
| AMD261218P00330000 | 2024-04-17 12:06PM EDT | 330.00 | 173.14 | 164.50 | 168.40 | 0.00 | - | - | 0 | 30.08% |
| AMD261218P00350000 | 2024-05-22 10:25AM EDT | 350.00 | 182.66 | 182.00 | 185.85 | 0.00 | - | 2 | 10 | 25.35% |
| AMD261218P00360000 | 2024-04-08 1:39PM EDT | 360.00 | 190.50 | 204.00 | 209.00 | 0.00 | - | 2 | 0 | 47.70% |
| AMD261218P00390000 | 2024-03-22 12:37PM EDT | 390.00 | 212.65 | 241.00 | 246.00 | 0.00 | - | 2 | 0 | 55.41% |
© 2024 Yahoo. Tutti i diritti riservati.