Italia markets closed
Dow Jones
39.401,80 -269,24 (-0,68%) Nasdaq
16.926,91 +125,37 (+0,75%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0832 +0,0005 (+0,04%) Bitcoin EUR
62.825,14 -2.148,41 (-3,31%) CMC Crypto 200
1.473,11 -29,55 (-1,97%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:10PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00075000 | 2024-05-22 2:27PM EDT | 75.00 | 89.30 | 88.75 | 89.15 | 0.00 | - | 3 | 3 | 514.45% |
| AMD240524C00080000 | 2024-05-17 2:59PM EDT | 80.00 | 84.40 | 83.65 | 84.15 | +0.53 | +0.63% | 1 | 2 | 463.28% |
| AMD240524C00085000 | 2024-05-23 10:42AM EDT | 85.00 | 77.81 | 78.60 | 79.20 | -4.17 | -5.09% | 1 | 2 | 427.34% |
| AMD240524C00090000 | 2024-05-22 3:47PM EDT | 90.00 | 75.24 | 73.75 | 74.25 | 0.00 | - | 3 | 5 | 414.45% |
| AMD240524C00095000 | 2024-05-22 2:51PM EDT | 95.00 | 69.57 | 68.55 | 69.20 | 0.00 | - | 35 | 11 | 356.25% |
| AMD240524C00100000 | 2024-05-22 10:37AM EDT | 100.00 | 67.62 | 63.70 | 64.25 | 0.00 | - | 1 | 52 | 345.31% |
| AMD240524C00105000 | 2024-05-22 12:41PM EDT | 105.00 | 62.30 | 58.60 | 59.20 | 0.00 | - | 11 | 37 | 302.34% |
| AMD240524C00110000 | 2024-05-23 10:25AM EDT | 110.00 | 54.60 | 53.60 | 54.20 | -2.22 | -3.91% | 2 | 54 | 274.61% |
| AMD240524C00115000 | 2024-05-22 12:52PM EDT | 115.00 | 50.95 | 48.70 | 49.30 | 0.00 | - | 7 | 16 | 261.91% |
| AMD240524C00120000 | 2024-05-23 11:30AM EDT | 120.00 | 43.30 | 43.65 | 44.10 | -2.30 | -5.04% | 7 | 121 | 217.97% |
| AMD240524C00125000 | 2024-05-22 10:51AM EDT | 125.00 | 43.58 | 38.60 | 39.30 | 0.00 | - | 4 | 49 | 202.73% |
| AMD240524C00130000 | 2024-05-23 11:03AM EDT | 130.00 | 31.65 | 33.70 | 34.40 | -4.96 | -13.55% | 15 | 1,174 | 187.50% |
| AMD240524C00134000 | 2024-05-16 9:31AM EDT | 134.00 | 26.25 | 29.65 | 30.40 | 0.00 | - | 3 | 4 | 165.04% |
| AMD240524C00135000 | 2024-05-23 9:37AM EDT | 135.00 | 36.27 | 28.65 | 29.10 | +6.37 | +21.30% | 4 | 4,025 | 145.31% |
| AMD240524C00136000 | 2024-05-14 2:32PM EDT | 136.00 | 17.05 | 27.65 | 28.15 | 0.00 | - | 2 | 17 | 143.36% |
| AMD240524C00137000 | 2024-05-22 3:47PM EDT | 137.00 | 28.40 | 26.70 | 27.40 | 0.00 | - | 1 | 4 | 151.95% |
| AMD240524C00138000 | 2024-05-17 11:08AM EDT | 138.00 | 28.90 | 25.75 | 26.20 | 0.00 | - | 3 | 15 | 140.82% |
| AMD240524C00139000 | 2024-05-15 1:19PM EDT | 139.00 | 19.75 | 24.90 | 25.60 | 0.00 | - | 3 | 7 | 155.47% |
| AMD240524C00140000 | 2024-05-23 11:26AM EDT | 140.00 | 23.33 | 23.75 | 24.20 | -1.37 | -5.55% | 106 | 3,840 | 131.06% |
| AMD240524C00141000 | 2024-05-23 10:22AM EDT | 141.00 | 23.50 | 22.75 | 23.00 | -0.75 | -3.09% | 3 | 63 | 117.58% |
| AMD240524C00142000 | 2024-05-23 10:43AM EDT | 142.00 | 20.40 | 21.75 | 22.30 | -3.20 | -13.56% | 2 | 367 | 125.20% |
| AMD240524C00143000 | 2024-05-23 11:00AM EDT | 143.00 | 18.10 | 20.70 | 21.20 | -3.65 | -16.78% | 28 | 50 | 114.65% |
| AMD240524C00144000 | 2024-05-23 11:41AM EDT | 144.00 | 19.76 | 19.80 | 20.05 | -1.74 | -8.09% | 29 | 218 | 108.01% |
| AMD240524C00145000 | 2024-05-23 11:48AM EDT | 145.00 | 18.70 | 18.90 | 19.15 | -1.55 | -7.65% | 112 | 2,955 | 110.35% |
| AMD240524C00146000 | 2024-05-23 11:18AM EDT | 146.00 | 16.44 | 17.60 | 18.05 | -3.81 | -18.81% | 7 | 164 | 90.23% |
| AMD240524C00147000 | 2024-05-23 11:36AM EDT | 147.00 | 16.50 | 16.85 | 17.05 | -2.84 | -14.68% | 215 | 515 | 95.51% |
| AMD240524C00148000 | 2024-05-23 11:54AM EDT | 148.00 | 15.99 | 15.50 | 16.20 | -0.81 | -4.82% | 18 | 224 | 83.40% |
| AMD240524C00149000 | 2024-05-22 2:02PM EDT | 149.00 | 14.65 | 14.80 | 15.30 | -1.20 | -7.57% | 1 | 346 | 91.99% |
| AMD240524C00150000 | 2024-05-23 11:54AM EDT | 150.00 | 14.00 | 14.10 | 14.45 | -2.00 | -12.62% | 817 | 2,477 | 97.85% |
| AMD240524C00152500 | 2024-05-23 11:54AM EDT | 152.50 | 11.69 | 11.40 | 11.60 | -1.51 | -11.44% | 181 | 1,331 | 71.78% |
| AMD240524C00155000 | 2024-05-23 11:42AM EDT | 155.00 | 9.20 | 9.05 | 9.55 | -1.99 | -17.78% | 4,709 | 8,487 | 71.19% |
| AMD240524C00157500 | 2024-05-23 11:53AM EDT | 157.50 | 6.80 | 6.65 | 6.80 | -2.30 | -25.27% | 1,600 | 2,391 | 54.15% |
| AMD240524C00160000 | 2024-05-23 11:54AM EDT | 160.00 | 4.55 | 4.50 | 4.60 | -2.55 | -35.92% | 9,717 | 5,536 | 49.07% |
| AMD240524C00162500 | 2024-05-23 11:55AM EDT | 162.50 | 2.87 | 2.85 | 2.89 | -2.88 | -50.44% | 27,667 | 4,365 | 47.22% |
| AMD240524C00165000 | 2024-05-23 11:55AM EDT | 165.00 | 1.62 | 1.60 | 1.62 | -2.65 | -62.35% | 46,231 | 9,336 | 46.05% |
| AMD240524C00167500 | 2024-05-23 11:55AM EDT | 167.50 | 0.79 | 0.82 | 0.85 | -2.26 | -74.10% | 33,792 | 10,159 | 46.58% |
| AMD240524C00170000 | 2024-05-23 11:55AM EDT | 170.00 | 0.40 | 0.40 | 0.42 | -1.87 | -82.02% | 61,387 | 25,497 | 47.66% |
| AMD240524C00172500 | 2024-05-23 11:55AM EDT | 172.50 | 0.20 | 0.20 | 0.21 | -1.43 | -87.73% | 39,688 | 7,614 | 49.71% |
| AMD240524C00175000 | 2024-05-23 11:54AM EDT | 175.00 | 0.11 | 0.11 | 0.12 | -1.03 | -89.57% | 56,311 | 22,960 | 52.73% |
| AMD240524C00177500 | 2024-05-23 11:55AM EDT | 177.50 | 0.07 | 0.07 | 0.08 | -0.70 | -90.91% | 18,423 | 4,875 | 57.03% |
| AMD240524C00180000 | 2024-05-23 11:54AM EDT | 180.00 | 0.04 | 0.04 | 0.05 | -0.50 | -90.91% | 17,349 | 13,097 | 60.16% |
| AMD240524C00182500 | 2024-05-23 11:54AM EDT | 182.50 | 0.03 | 0.02 | 0.04 | -0.33 | -91.67% | 3,751 | 5,048 | 64.06% |
| AMD240524C00185000 | 2024-05-23 11:41AM EDT | 185.00 | 0.02 | 0.01 | 0.03 | -0.25 | -92.59% | 4,599 | 6,365 | 67.19% |
| AMD240524C00190000 | 2024-05-23 11:50AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 2,181 | 4,509 | 68.75% |
| AMD240524C00195000 | 2024-05-23 11:48AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 401 | 2,274 | 81.25% |
| AMD240524C00200000 | 2024-05-23 10:23AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,106 | 4,951 | 90.63% |
| AMD240524C00205000 | 2024-05-23 11:00AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 102 | 4,134 | 100.00% |
| AMD240524C00210000 | 2024-05-23 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 962 | 112.50% |
| AMD240524C00215000 | 2024-05-23 9:35AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 918 | 118.75% |
| AMD240524C00220000 | 2024-05-23 10:43AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,307 | 131.25% |
| AMD240524C00225000 | 2024-05-23 10:43AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,062 | 137.50% |
| AMD240524C00230000 | 2024-05-23 10:22AM EDT | 230.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 2 | 259 | 156.25% |
| AMD240524C00235000 | 2024-05-20 2:56PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 529 | 156.25% |
| AMD240524C00240000 | 2024-05-21 11:23AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 365 | 162.50% |
| AMD240524C00245000 | 2024-05-20 10:58AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 831 | 168.75% |
| AMD240524C00250000 | 2024-05-20 3:51PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 478 | 181.25% |
| AMD240524C00255000 | 2024-05-17 1:55PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 34 | 187.50% |
| AMD240524C00260000 | 2024-05-17 12:22PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 82 | 193.75% |
| AMD240524C00265000 | 2024-05-17 11:59AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2 | 200.00% |
| AMD240524C00270000 | 2024-05-20 3:56PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 67 | 206.25% |
| AMD240524C00275000 | 2024-05-20 3:49PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 10 | 212.50% |
| AMD240524C00280000 | 2024-05-20 3:52PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 225.00% |
| AMD240524C00325000 | 2024-05-17 11:32AM EDT | 325.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 275.00% |
| AMD240524C00330000 | 2024-05-17 11:32AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 281.25% |
| AMD240524C00335000 | 2024-05-20 3:53PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 287.50% |
| AMD240524C00340000 | 2024-05-17 11:32AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 293.75% |
| AMD240524C00365000 | 2024-05-22 12:22PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 318.75% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00085000 | 2024-05-09 1:33PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 275.00% |
| AMD240524P00090000 | 2024-05-08 2:02PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 256.25% |
| AMD240524P00095000 | 2024-05-21 9:49AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 237.50% |
| AMD240524P00100000 | 2024-05-20 10:01AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 106 | 212.50% |
| AMD240524P00105000 | 2024-05-17 3:53PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 59 | 193.75% |
| AMD240524P00110000 | 2024-05-22 11:17AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 446 | 175.00% |
| AMD240524P00115000 | 2024-05-21 9:40AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 256 | 156.25% |
| AMD240524P00120000 | 2024-05-22 11:14AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 896 | 137.50% |
| AMD240524P00125000 | 2024-05-23 11:53AM EDT | 125.00 | 0.09 | 0.00 | 0.01 | +0.07 | +116.67% | 93 | 1,465 | 121.88% |
| AMD240524P00130000 | 2024-05-23 11:53AM EDT | 130.00 | 0.11 | 0.00 | 0.01 | +0.09 | +112.50% | 111 | 1,602 | 106.25% |
| AMD240524P00134000 | 2024-05-23 10:47AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 505 | 93.75% |
| AMD240524P00135000 | 2024-05-23 11:50AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 5,258 | 87.50% |
| AMD240524P00136000 | 2024-05-23 10:59AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 127 | 2,177 | 84.38% |
| AMD240524P00137000 | 2024-05-23 10:55AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 2,192 | 81.25% |
| AMD240524P00138000 | 2024-05-23 10:50AM EDT | 138.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 28 | 360 | 79.69% |
| AMD240524P00139000 | 2024-05-23 10:46AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 42 | 275 | 76.56% |
| AMD240524P00140000 | 2024-05-23 11:08AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 782 | 2,522 | 73.44% |
| AMD240524P00141000 | 2024-05-23 11:29AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 106 | 805 | 70.31% |
| AMD240524P00142000 | 2024-05-23 11:11AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 161 | 1,022 | 67.19% |
| AMD240524P00143000 | 2024-05-23 11:54AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 39 | 339 | 64.06% |
| AMD240524P00144000 | 2024-05-23 11:37AM EDT | 144.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 94 | 834 | 68.75% |
| AMD240524P00145000 | 2024-05-23 11:45AM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 709 | 2,210 | 65.63% |
| AMD240524P00146000 | 2024-05-23 11:38AM EDT | 146.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 354 | 855 | 62.50% |
| AMD240524P00147000 | 2024-05-23 11:54AM EDT | 147.00 | 0.01 | 0.01 | 0.02 | -0.14 | -87.50% | 290 | 1,074 | 58.59% |
| AMD240524P00148000 | 2024-05-23 11:42AM EDT | 148.00 | 0.02 | 0.01 | 0.02 | -0.16 | -94.12% | 5,664 | 6,276 | 55.47% |
| AMD240524P00149000 | 2024-05-23 11:46AM EDT | 149.00 | 0.03 | 0.02 | 0.03 | -0.18 | -90.00% | 1,236 | 935 | 55.47% |
| AMD240524P00150000 | 2024-05-23 11:55AM EDT | 150.00 | 0.03 | 0.02 | 0.03 | -0.20 | -90.91% | 64,318 | 6,044 | 52.34% |
| AMD240524P00152500 | 2024-05-23 11:51AM EDT | 152.50 | 0.06 | 0.05 | 0.06 | -0.30 | -85.71% | 3,977 | 5,567 | 49.61% |
| AMD240524P00157500 | 2024-05-23 11:55AM EDT | 157.50 | 0.28 | 0.26 | 0.29 | -0.71 | -71.72% | 14,995 | 6,198 | 43.16% |
| AMD240524P00160000 | 2024-05-23 11:55AM EDT | 160.00 | 0.64 | 0.63 | 0.65 | -0.97 | -59.51% | 35,416 | 7,828 | 40.92% |
| AMD240524P00162500 | 2024-05-23 11:55AM EDT | 162.50 | 1.44 | 1.40 | 1.43 | -1.01 | -41.22% | 27,456 | 4,842 | 40.43% |
| AMD240524P00165000 | 2024-05-23 11:55AM EDT | 165.00 | 2.68 | 2.68 | 2.73 | -0.92 | -25.63% | 28,106 | 9,050 | 40.72% |
| AMD240524P00167500 | 2024-05-23 11:53AM EDT | 167.50 | 4.40 | 4.35 | 4.45 | -0.67 | -13.21% | 14,149 | 4,051 | 39.65% |
| AMD240524P00170000 | 2024-05-23 11:49AM EDT | 170.00 | 6.20 | 6.40 | 6.60 | -0.40 | -6.06% | 15,866 | 3,349 | 40.43% |
| AMD240524P00172500 | 2024-05-23 11:15AM EDT | 172.50 | 9.97 | 8.35 | 8.85 | +1.07 | +12.02% | 6,064 | 520 | 0.00% |
| AMD240524P00175000 | 2024-05-23 11:55AM EDT | 175.00 | 11.20 | 10.95 | 11.35 | +0.54 | +5.13% | 710 | 1,389 | 0.00% |
| AMD240524P00177500 | 2024-05-23 10:48AM EDT | 177.50 | 16.04 | 13.45 | 13.80 | +3.10 | +23.96% | 64 | 660 | 0.00% |
| AMD240524P00180000 | 2024-05-23 10:49AM EDT | 180.00 | 19.50 | 15.70 | 16.45 | +3.55 | +22.26% | 305 | 266 | 67.19% |
| AMD240524P00182500 | 2024-05-23 9:59AM EDT | 182.50 | 15.25 | 18.45 | 18.70 | -3.05 | -16.67% | 5 | 195 | 0.00% |
| AMD240524P00185000 | 2024-05-23 11:20AM EDT | 185.00 | 22.20 | 20.95 | 21.20 | +2.15 | +10.72% | 21 | 414 | 0.00% |
| AMD240524P00190000 | 2024-05-23 10:38AM EDT | 190.00 | 29.10 | 25.70 | 26.30 | +4.00 | +15.94% | 11 | 4 | 0.00% |
| AMD240524P00195000 | 2024-05-23 10:57AM EDT | 195.00 | 34.22 | 30.70 | 31.35 | +5.72 | +20.07% | 4 | 0 | 0.00% |
| AMD240524P00200000 | 2024-05-23 10:46AM EDT | 200.00 | 38.35 | 35.85 | 36.30 | +2.45 | +6.82% | 2 | 3 | 0.00% |
| AMD240524P00205000 | 2024-05-01 3:49PM EDT | 205.00 | 61.90 | 40.70 | 41.55 | 0.00 | - | 25 | 0 | 154.30% |
| AMD240524P00210000 | 2024-04-16 3:53PM EDT | 210.00 | 46.92 | 45.25 | 45.85 | 0.00 | - | - | 0 | 0.00% |
| AMD240524P00230000 | 2024-05-01 3:53PM EDT | 230.00 | 85.75 | 65.85 | 66.40 | 0.00 | - | 1 | 0 | 178.13% |
| AMD240524P00235000 | 2024-05-01 3:53PM EDT | 235.00 | 90.77 | 70.70 | 71.35 | 0.00 | - | - | 0 | 0.00% |
| AMD240524P00240000 | 2024-05-17 1:42PM EDT | 240.00 | 75.86 | 75.90 | 76.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240524P00255000 | 2024-05-16 10:15AM EDT | 255.00 | 93.10 | 90.80 | 91.40 | 0.00 | - | - | 0 | 225.00% |
© 2024 Yahoo. Tutti i diritti riservati.