Italia markets open in 2 hours 13 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.066,19 -162,92 (-0,43%) EUR/USD
1,0774 +0,0001 (+0,01%) Bitcoin EUR
56.539,18 -93,79 (-0,17%) CMC Crypto 200
1.258,38 -54,25 (-4,13%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:105.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00105000 | 2024-05-10 11:04AM EDT | 2024-05-17 | 46.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240524C00105000 | 2024-05-10 1:35PM EDT | 2024-05-24 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240531C00105000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 43.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240607C00105000 | 2024-05-06 2:53PM EDT | 2024-06-07 | 50.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240621C00105000 | 2024-05-07 3:51PM EDT | 2024-06-21 | 50.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240719C00105000 | 2024-05-07 12:06PM EDT | 2024-07-19 | 53.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816C00105000 | 2024-05-01 2:56PM EDT | 2024-08-16 | 45.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920C00105000 | 2024-04-30 10:09AM EDT | 2024-09-20 | 59.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018C00105000 | 2024-05-10 10:05AM EDT | 2024-10-18 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115C00105000 | 2024-04-19 12:53PM EDT | 2024-11-15 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220C00105000 | 2024-05-10 10:21AM EDT | 2024-12-20 | 54.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00105000 | 2024-05-07 11:09AM EDT | 2025-01-17 | 58.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250321C00105000 | 2024-04-30 10:22AM EDT | 2025-03-21 | 65.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250620C00105000 | 2024-05-06 1:46PM EDT | 2025-06-20 | 61.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250815C00105000 | 2024-05-01 1:23PM EDT | 2025-08-15 | 55.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219C00105000 | 2024-04-24 9:43AM EDT | 2025-12-19 | 69.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260116C00105000 | 2024-05-10 9:46AM EDT | 2026-01-16 | 68.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00105000 | 2024-04-02 3:24PM EDT | 2026-06-18 | 92.98 | 62.55 | 65.00 | 0.00 | - | 10 | 6 | 51.36% |
| AMD261218C00105000 | 2024-05-02 10:08AM EDT | 2026-12-18 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00105000 | 2024-05-07 3:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMD240524P00105000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMD240531P00105000 | 2024-05-10 10:48AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| AMD240607P00105000 | 2024-05-09 11:02AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMD240614P00105000 | 2024-05-02 3:16PM EDT | 2024-06-14 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMD240621P00105000 | 2024-05-10 3:25PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| AMD240719P00105000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| AMD240816P00105000 | 2024-05-10 2:21PM EDT | 2024-08-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD240920P00105000 | 2024-05-10 10:31AM EDT | 2024-09-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMD241018P00105000 | 2024-05-10 1:52PM EDT | 2024-10-18 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMD241115P00105000 | 2024-05-06 1:48PM EDT | 2024-11-15 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241220P00105000 | 2024-05-10 11:49AM EDT | 2024-12-20 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250117P00105000 | 2024-05-10 9:36AM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD250321P00105000 | 2024-05-10 10:31AM EDT | 2025-03-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| AMD250620P00105000 | 2024-05-09 11:51AM EDT | 2025-06-20 | 6.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD250815P00105000 | 2024-05-03 11:11AM EDT | 2025-08-15 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD251219P00105000 | 2024-05-09 2:16PM EDT | 2025-12-19 | 8.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD260116P00105000 | 2024-05-09 2:16PM EDT | 2026-01-16 | 9.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD260618P00105000 | 2024-04-19 12:27PM EDT | 2026-06-18 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD261218P00105000 | 2024-05-07 10:20AM EDT | 2026-12-18 | 13.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.