Italia markets open in 8 hours 58 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.229,11 -44,99 (-0,12%) EUR/USD
1,0775 +0,0008 (+0,08%) Bitcoin EUR
56.829,53 +285,50 (+0,50%) CMC Crypto 200
1.260,20 -52,43 (-3,99%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
17 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 81.60 | +3.75 | +4.82% | 1 | 31 | 70.00 | 0.02 | 0.00 | - | 6 | 2,252 |
| 77.25 | +7.86 | +11.33% | 1 | 15 | 75.00 | 0.01 | 0.00 | - | 3 | 900 |
| 76.10 | +12.43 | +19.52% | 10 | 110 | 80.00 | 0.01 | 0.00 | - | 3 | 559 |
| 70.82 | +11.13 | +18.65% | 1 | 57 | 85.00 | 0.01 | 0.00 | - | 1 | 136 |
| 62.82 | +8.45 | +15.54% | 3 | 28 | 90.00 | 0.01 | 0.00 | - | 5 | 416 |
| 57.54 | +7.97 | +16.08% | 2 | 77 | 95.00 | 0.01 | 0.00 | - | 1 | 405 |
| 52.19 | +4.49 | +9.41% | 3 | 108 | 100.00 | 0.01 | 0.00 | - | 1 | 2,440 |
| 46.73 | +8.05 | +20.81% | 2 | 59 | 105.00 | 0.01 | -0.01 | -50.00% | 11 | 682 |
| 42.10 | +1.25 | +3.06% | 25 | 405 | 110.00 | 0.01 | 0.00 | - | 2 | 1,544 |
| 37.93 | +3.93 | +11.56% | 1 | 107 | 115.00 | 0.01 | -0.01 | -50.00% | 15 | 1,398 |
| 34.14 | 0.00 | - | 6 | 1 | 116.00 | 0.01 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 117.00 | 0.01 | -0.03 | -75.00% | 1 | 15 |
| - | - | - | - | - | 118.00 | 0.01 | -0.03 | -75.00% | 6 | 18 |
| - | - | - | - | - | 119.00 | 0.01 | 0.00 | - | 6 | 8 |
| 32.45 | +1.81 | +5.91% | 44 | 386 | 120.00 | 0.01 | -0.04 | -80.00% | 129 | 4,473 |
| - | - | - | - | - | 121.00 | 0.01 | -0.04 | -80.00% | 1 | 401 |
| - | - | - | - | - | 122.00 | 0.01 | -0.05 | -83.33% | 7 | 34 |
| - | - | - | - | - | 123.00 | 0.01 | -0.05 | -83.33% | 337 | 126 |
| - | - | - | - | - | 124.00 | 0.02 | -0.05 | -71.43% | 31 | 61 |
| 28.95 | +3.21 | +12.47% | 4 | 1,467 | 125.00 | 0.01 | -0.07 | -87.50% | 105 | 4,344 |
| - | - | - | - | - | 126.00 | 0.02 | -0.08 | -80.00% | 46 | 255 |
| - | - | - | - | - | 127.00 | 0.02 | -0.09 | -81.82% | 43 | 68 |
| 24.60 | +2.75 | +12.59% | 2 | 3 | 128.00 | 0.03 | -0.12 | -80.00% | 65 | 62 |
| - | - | - | - | - | 129.00 | 0.02 | -0.14 | -87.50% | 138 | 130 |
| 22.53 | +1.96 | +9.53% | 35 | 356 | 130.00 | 0.02 | -0.17 | -89.47% | 718 | 5,694 |
| - | - | - | - | - | 131.00 | 0.03 | -0.19 | -86.36% | 47 | 146 |
| 23.15 | 0.00 | - | - | 3 | 132.00 | 0.03 | -0.23 | -88.46% | 575 | 128 |
| 21.70 | +8.75 | +67.57% | 1 | 10 | 133.00 | 0.03 | -0.29 | -90.62% | 177 | 1,321 |
| 18.95 | +3.45 | +22.26% | 6 | 36 | 134.00 | 0.05 | -0.31 | -86.11% | 52 | 381 |
| 17.92 | +1.68 | +10.34% | 24 | 1,483 | 135.00 | 0.06 | -0.36 | -85.71% | 658 | 10,187 |
| 16.42 | +2.37 | +16.87% | 19 | 5 | 136.00 | 0.06 | -0.47 | -88.68% | 144 | 444 |
| 15.42 | +1.02 | +7.08% | 3 | 51 | 137.00 | 0.08 | -0.54 | -87.10% | 862 | 3,057 |
| 14.64 | +0.89 | +6.47% | 2 | 64 | 138.00 | 0.12 | -0.63 | -84.00% | 260 | 872 |
| 13.70 | +2.52 | +22.54% | 5 | 168 | 139.00 | 0.13 | -0.74 | -85.06% | 276 | 1,545 |
| 11.90 | +0.01 | +0.08% | 107 | 4,798 | 140.00 | 0.17 | -0.86 | -83.50% | 1,975 | 12,482 |
| 11.50 | +0.23 | +2.04% | 42 | 259 | 141.00 | 0.24 | -0.97 | -80.17% | 284 | 1,210 |
| 10.60 | +0.47 | +4.64% | 57 | 185 | 142.00 | 0.27 | -1.19 | -81.51% | 883 | 1,281 |
| 9.55 | +0.35 | +3.80% | 119 | 450 | 143.00 | 0.37 | -1.30 | -77.84% | 1,064 | 1,214 |
| 8.40 | -0.35 | -4.00% | 147 | 729 | 144.00 | 0.46 | -1.49 | -76.41% | 691 | 1,605 |
| 7.80 | -0.30 | -3.70% | 355 | 2,568 | 145.00 | 0.63 | -1.58 | -71.49% | 3,052 | 7,753 |
| 6.66 | -0.69 | -9.39% | 108 | 1,330 | 146.00 | 0.80 | -1.82 | -69.47% | 1,412 | 2,136 |
| 6.25 | -0.40 | -6.02% | 460 | 2,450 | 147.00 | 1.03 | -1.93 | -65.20% | 1,549 | 2,698 |
| 5.49 | -0.71 | -11.45% | 353 | 1,096 | 148.00 | 1.32 | -1.99 | -60.12% | 3,230 | 1,950 |
| 4.85 | -0.81 | -14.31% | 406 | 2,213 | 149.00 | 1.66 | -2.09 | -55.73% | 2,200 | 1,874 |
| 4.15 | -0.95 | -18.63% | 3,916 | 12,852 | 150.00 | 2.00 | -2.25 | -52.94% | 13,611 | 12,149 |
| 2.75 | -1.15 | -29.49% | 7,348 | 2,136 | 152.50 | 3.15 | -2.45 | -43.75% | 7,654 | 2,048 |
| 1.75 | -1.20 | -40.68% | 21,594 | 8,637 | 155.00 | 4.60 | -2.46 | -34.84% | 7,141 | 6,983 |
| 1.05 | -1.13 | -51.83% | 11,540 | 8,173 | 157.50 | 6.45 | -2.45 | -27.53% | 1,026 | 1,364 |
| 0.62 | -0.94 | -60.26% | 15,216 | 15,839 | 160.00 | 8.45 | -2.23 | -20.88% | 621 | 7,949 |
| 0.37 | -0.73 | -66.36% | 5,933 | 5,359 | 162.50 | 10.70 | -2.19 | -16.99% | 87 | 670 |
| 0.22 | -0.55 | -71.43% | 4,823 | 10,281 | 165.00 | 13.09 | -1.83 | -12.27% | 180 | 5,093 |
| 0.14 | -0.40 | -74.07% | 1,247 | 2,213 | 167.50 | 15.40 | -1.95 | -11.24% | 3 | 161 |
| 0.09 | -0.30 | -76.92% | 3,434 | 14,067 | 170.00 | 18.18 | -1.51 | -7.67% | 91 | 9,732 |
| 0.07 | -0.20 | -74.07% | 647 | 3,707 | 172.50 | 20.50 | -1.63 | -7.37% | 403 | 40 |
| 0.05 | -0.15 | -75.00% | 1,117 | 11,165 | 175.00 | 22.65 | -1.85 | -7.55% | 2,653 | 1,801 |
| 0.05 | -0.02 | -28.57% | 116 | 2 | 177.50 | 25.20 | +0.02 | +0.08% | 6 | - |
| 0.02 | -0.10 | -83.33% | 2,674 | 13,064 | 180.00 | 27.80 | -1.55 | -5.28% | 451 | 97 |
| 0.01 | -0.06 | -85.71% | 185 | 6,312 | 185.00 | 32.65 | -1.65 | -4.81% | 179 | 29 |
| 0.02 | -0.02 | -50.00% | 150 | 10,844 | 190.00 | 38.05 | -1.74 | -4.37% | 590 | 64 |
| 0.01 | -0.02 | -66.67% | 139 | 10,348 | 195.00 | 42.65 | -2.04 | -4.56% | 3,620 | 793 |
| 0.01 | -0.01 | -50.00% | 106 | 30,018 | 200.00 | 48.05 | -1.62 | -3.26% | 404 | 45 |
| 0.01 | 0.00 | - | 41 | 398 | 205.00 | 60.54 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 6 | 10,930 | 210.00 | 57.76 | -1.83 | -3.07% | 1,130 | 125 |
| 0.01 | 0.00 | - | 95 | 794 | 215.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 29 | 9,485 | 220.00 | 67.70 | -6.54 | -8.81% | 30 | 10 |
| 0.01 | 0.00 | - | 3 | 186 | 225.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 3 | 12,027 | 230.00 | 78.37 | 0.00 | - | 16 | 0 |
| 0.01 | 0.00 | - | 10 | 8,140 | 240.00 | 70.31 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 25 | 11,109 | 250.00 | 90.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 2,512 | 260.00 | 78.74 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 2,125 | 270.00 | 88.70 | 0.00 | - | 4 | 0 |
| 0.01 | -0.03 | -75.00% | 5 | 8,771 | 280.00 | 111.45 | 0.00 | - | 21 | 0 |
| 0.01 | 0.00 | - | 1 | 2,612 | 290.00 | 98.92 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 1 | 6,401 | 300.00 | 129.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,379 | 310.00 | 149.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 3,467 | 320.00 | 159.50 | 0.00 | - | 38 | 0 |
| 0.02 | 0.00 | - | 12 | 353 | 330.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 266 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 419 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 70 | 353 | 360.00 | 170.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 88 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 347 | 380.00 | 203.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 23 | 2,896 | 390.00 | 198.55 | 0.00 | - | 10 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.