Italia markets closed
Dow Jones
39.496,47 -16,37 (-0,04%) Nasdaq
16.396,40 +55,53 (+0,34%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0800 +0,0028 (+0,26%) Bitcoin EUR
58.618,62 +1.474,69 (+2,58%) CMC Crypto 200
1.300,80 +40,60 (+3,22%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:40PM EDT. Mercato aperto.
Prezzo d'esercizio:100.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00100000 | 2024-05-13 10:27AM EDT | 2024-05-17 | 52.78 | 52.30 | 52.65 | +0.59 | +1.13% | 1 | 109 | 147.66% |
| AMD240524C00100000 | 2024-05-10 3:32PM EDT | 2024-05-24 | 52.96 | 52.45 | 52.85 | +0.64 | +1.22% | 5 | 47 | 95.31% |
| AMD240531C00100000 | 2024-05-06 11:16AM EDT | 2024-05-31 | 55.90 | 52.35 | 52.95 | 0.00 | - | 3 | 8 | 75.59% |
| AMD240607C00100000 | 2024-05-08 9:35AM EDT | 2024-06-07 | 53.20 | 52.70 | 53.10 | 0.00 | - | - | 1 | 83.20% |
| AMD240621C00100000 | 2024-05-13 10:12AM EDT | 2024-06-21 | 53.70 | 52.95 | 53.35 | +0.70 | +1.32% | 1 | 4,392 | 74.85% |
| AMD240719C00100000 | 2024-05-08 10:34AM EDT | 2024-07-19 | 56.26 | 53.40 | 53.80 | 0.00 | - | 2 | 1,030 | 65.06% |
| AMD240816C00100000 | 2024-05-10 2:25PM EDT | 2024-08-16 | 54.50 | 54.00 | 54.75 | 0.00 | - | 30 | 417 | 63.03% |
| AMD240920C00100000 | 2024-05-13 10:54AM EDT | 2024-09-20 | 55.55 | 54.90 | 55.60 | +0.50 | +0.91% | 5 | 2,157 | 60.40% |
| AMD241018C00100000 | 2024-05-13 9:37AM EDT | 2024-10-18 | 56.53 | 55.60 | 56.45 | +0.35 | +0.62% | 5 | 84 | 59.38% |
| AMD241115C00100000 | 2024-05-10 1:25PM EDT | 2024-11-15 | 56.96 | 56.80 | 57.15 | 0.00 | - | 3 | 56 | 59.44% |
| AMD241220C00100000 | 2024-05-13 10:27AM EDT | 2024-12-20 | 58.03 | 57.85 | 58.00 | -2.80 | -4.60% | 105 | 152 | 58.56% |
| AMD250117C00100000 | 2024-05-13 12:20PM EDT | 2025-01-17 | 58.80 | 58.50 | 58.90 | 0.00 | - | 1 | 10,554 | 58.12% |
| AMD250321C00100000 | 2024-05-09 10:14AM EDT | 2025-03-21 | 60.15 | 60.50 | 60.75 | 0.00 | - | 1 | 71 | 58.09% |
| AMD250620C00100000 | 2024-05-10 3:09PM EDT | 2025-06-20 | 63.00 | 62.95 | 64.05 | 0.00 | - | 2 | 907 | 58.69% |
| AMD250815C00100000 | 2024-05-13 11:39AM EDT | 2025-08-15 | 64.67 | 64.40 | 64.90 | +0.33 | +0.51% | 1 | 22 | 57.73% |
| AMD251219C00100000 | 2024-05-06 1:59PM EDT | 2025-12-19 | 70.45 | 67.25 | 68.60 | 0.00 | - | 6 | 635 | 57.86% |
| AMD260116C00100000 | 2024-05-10 11:58AM EDT | 2026-01-16 | 67.80 | 68.15 | 68.85 | 0.00 | - | 3 | 1,061 | 57.66% |
| AMD260618C00100000 | 2024-05-07 3:43PM EDT | 2026-06-18 | 71.80 | 71.65 | 72.50 | 0.00 | - | 74 | 100 | 57.83% |
| AMD261218C00100000 | 2024-05-13 11:18AM EDT | 2026-12-18 | 77.80 | 75.25 | 76.90 | +0.60 | +0.78% | 1 | 162 | 58.18% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00100000 | 2024-05-10 9:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 2,439 | 118.75% |
| AMD240524P00100000 | 2024-05-13 10:18AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 92 | 75.00% |
| AMD240531P00100000 | 2024-05-13 11:17AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 113 | 66.41% |
| AMD240607P00100000 | 2024-05-09 10:04AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.04 | 0.00 | - | 6 | 45 | 60.94% |
| AMD240614P00100000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 0.05 | 0.03 | 0.06 | 0.00 | - | 21 | 21 | 56.64% |
| AMD240621P00100000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 5 | 11,852 | 52.73% |
| AMD240628P00100000 | 2024-05-10 2:42PM EDT | 2024-06-28 | 0.15 | - | 0.50 | 0.00 | - | - | 1 | 67.82% |
| AMD240719P00100000 | 2024-05-13 12:04PM EDT | 2024-07-19 | 0.17 | 0.17 | 0.18 | -0.01 | -5.56% | 18 | 2,183 | 47.46% |
| AMD240816P00100000 | 2024-05-09 10:54AM EDT | 2024-08-16 | 0.52 | 0.42 | 0.45 | 0.00 | - | 4 | 621 | 46.53% |
| AMD240920P00100000 | 2024-05-10 2:02PM EDT | 2024-09-20 | 0.78 | 0.74 | 0.79 | -0.03 | -3.70% | 2 | 4,277 | 44.53% |
| AMD241018P00100000 | 2024-05-13 9:56AM EDT | 2024-10-18 | 1.07 | 1.06 | 1.10 | -0.13 | -10.83% | 3 | 565 | 43.51% |
| AMD241115P00100000 | 2024-05-13 10:51AM EDT | 2024-11-15 | 1.62 | 1.62 | 1.66 | -0.14 | -7.95% | 10 | 1,038 | 44.39% |
| AMD241220P00100000 | 2024-05-13 10:59AM EDT | 2024-12-20 | 2.10 | 2.06 | 2.12 | -0.05 | -2.33% | 424 | 2,128 | 43.52% |
| AMD250117P00100000 | 2024-05-13 9:36AM EDT | 2025-01-17 | 2.43 | 2.39 | 2.48 | -0.07 | -2.80% | 2 | 13,541 | 42.89% |
| AMD250321P00100000 | 2024-05-13 10:32AM EDT | 2025-03-21 | 3.42 | 3.35 | 3.50 | -0.09 | -2.56% | 5 | 584 | 42.63% |
| AMD250620P00100000 | 2024-05-13 10:34AM EDT | 2025-06-20 | 4.80 | 4.75 | 4.85 | -0.10 | -2.04% | 49 | 7,535 | 41.97% |
| AMD250815P00100000 | 2024-05-03 11:07AM EDT | 2025-08-15 | 6.60 | 5.55 | 5.75 | 0.00 | - | 6 | 173 | 41.90% |
| AMD251219P00100000 | 2024-05-08 12:18PM EDT | 2025-12-19 | 7.55 | 7.25 | 7.60 | 0.00 | - | 125 | 3,617 | 41.51% |
| AMD260116P00100000 | 2024-05-09 12:46PM EDT | 2026-01-16 | 7.80 | 7.60 | 7.80 | 0.00 | - | 7 | 1,551 | 41.00% |
| AMD260618P00100000 | 2024-05-07 2:34PM EDT | 2026-06-18 | 9.67 | 9.55 | 9.85 | 0.00 | - | 3 | 95 | 40.66% |
| AMD261218P00100000 | 2024-05-09 1:19PM EDT | 2026-12-18 | 11.55 | 11.50 | 11.95 | 0.00 | - | 2 | 215 | 40.04% |
© 2024 Yahoo. Tutti i diritti riservati.