Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.883,01 +214,36 (+0,38%)
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:115.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00115000 | 2024-05-09 10:18AM EDT | 2024-05-17 | 37.93 | 36.00 | 38.25 | +1.96 | +5.45% | 1 | 107 | 113.48% |
| AMD240524C00115000 | 2024-05-10 9:46AM EDT | 2024-05-24 | 41.24 | 36.40 | 37.50 | -0.02 | -0.05% | 2 | 12 | 58.98% |
| AMD240531C00115000 | 2024-05-08 10:29AM EDT | 2024-05-31 | 40.30 | 36.55 | 38.15 | 0.00 | - | - | 1 | 71.14% |
| AMD240607C00115000 | 2024-05-07 10:21AM EDT | 2024-06-07 | 37.13 | 36.35 | 37.85 | -4.43 | -10.66% | 2 | 2 | 52.34% |
| AMD240614C00115000 | 2024-05-03 3:39PM EDT | 2024-06-14 | 36.53 | 37.00 | 38.10 | 0.00 | - | 6 | 2 | 59.08% |
| AMD240621C00115000 | 2024-05-10 10:26AM EDT | 2024-06-21 | 37.68 | 37.35 | 38.20 | -0.59 | -1.54% | 22 | 10,623 | 57.67% |
| AMD240719C00115000 | 2024-05-02 11:58AM EDT | 2024-07-19 | 32.93 | 38.40 | 39.15 | 0.00 | - | 3 | 429 | 54.61% |
| AMD240816C00115000 | 2024-05-10 10:20AM EDT | 2024-08-16 | 40.88 | 39.85 | 40.30 | -2.52 | -5.81% | 1 | 170 | 54.65% |
| AMD240920C00115000 | 2024-05-09 10:08AM EDT | 2024-09-20 | 42.00 | 39.35 | 41.75 | 0.00 | - | 10 | 905 | 54.94% |
| AMD241018C00115000 | 2024-05-08 3:39PM EDT | 2024-10-18 | 44.19 | 42.35 | 42.90 | 0.00 | - | 2 | 36 | 53.44% |
| AMD241115C00115000 | 2024-04-18 1:38PM EDT | 2024-11-15 | 48.35 | 43.65 | 44.35 | 0.00 | - | 3 | 19 | 54.20% |
| AMD241220C00115000 | 2024-04-19 2:05PM EDT | 2024-12-20 | 44.76 | 44.95 | 45.90 | 0.00 | - | 1 | 28 | 54.23% |
| AMD250117C00115000 | 2024-05-09 3:44PM EDT | 2025-01-17 | 47.00 | 44.35 | 46.95 | 0.00 | - | 4 | 2,768 | 51.76% |
| AMD250321C00115000 | 2024-05-09 9:31AM EDT | 2025-03-21 | 50.40 | 48.70 | 50.40 | 0.00 | - | 1 | 77 | 56.04% |
| AMD250620C00115000 | 2024-05-06 10:52AM EDT | 2025-06-20 | 56.50 | 51.70 | 52.75 | 0.00 | - | 2 | 581 | 55.03% |
| AMD250815C00115000 | 2024-05-10 3:38PM EDT | 2025-08-15 | 54.28 | 53.00 | 55.45 | +1.03 | +1.93% | 2 | 13 | 55.51% |
| AMD251219C00115000 | 2024-05-06 2:45PM EDT | 2025-12-19 | 60.35 | 57.00 | 60.35 | 0.00 | - | 1 | 646 | 56.86% |
| AMD260116C00115000 | 2024-05-02 9:58AM EDT | 2026-01-16 | 51.98 | 57.35 | 59.65 | 0.00 | - | 2 | 333 | 55.26% |
| AMD260618C00115000 | 2024-05-02 10:17AM EDT | 2026-06-18 | 56.67 | 62.10 | 64.00 | 0.00 | - | 2 | 54 | 56.29% |
| AMD261218C00115000 | 2024-05-02 10:17AM EDT | 2026-12-18 | 60.92 | 66.15 | 69.50 | 0.00 | - | 2 | 105 | 57.07% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00115000 | 2024-05-08 2:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,398 | 71.88% |
| AMD240524P00115000 | 2024-05-10 3:42PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 10 | 246 | 58.98% |
| AMD240531P00115000 | 2024-05-10 11:23AM EDT | 2024-05-31 | 0.05 | 0.06 | 0.07 | -0.05 | -50.00% | 29 | 205 | 52.34% |
| AMD240607P00115000 | 2024-05-10 3:39PM EDT | 2024-06-07 | 0.11 | 0.09 | 0.12 | -0.05 | -31.25% | 17 | 204 | 49.22% |
| AMD240614P00115000 | 2024-05-09 3:32PM EDT | 2024-06-14 | 0.18 | 0.15 | 0.19 | 0.00 | - | 7 | 29 | 47.07% |
| AMD240621P00115000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.22 | -0.03 | -12.50% | 63 | 9,611 | 43.95% |
| AMD240719P00115000 | 2024-05-10 1:32PM EDT | 2024-07-19 | 0.58 | 0.56 | 0.59 | -0.04 | -6.45% | 28 | 2,196 | 40.89% |
| AMD240816P00115000 | 2024-05-10 2:03PM EDT | 2024-08-16 | 1.34 | 1.31 | 1.39 | -0.08 | -5.63% | 6 | 2,207 | 42.44% |
| AMD240920P00115000 | 2024-05-10 12:01PM EDT | 2024-09-20 | 2.20 | 2.06 | 2.16 | +0.02 | +0.92% | 34 | 2,165 | 41.37% |
| AMD241018P00115000 | 2024-05-10 1:48PM EDT | 2024-10-18 | 2.77 | 2.71 | 2.79 | -0.25 | -8.28% | 6 | 659 | 40.81% |
| AMD241115P00115000 | 2024-05-09 3:26PM EDT | 2024-11-15 | 3.51 | 3.75 | 3.85 | -0.39 | -10.00% | 8 | 704 | 42.19% |
| AMD241220P00115000 | 2024-05-09 11:24AM EDT | 2024-12-20 | 4.75 | 4.50 | 4.60 | +0.05 | +1.06% | 5 | 790 | 41.48% |
| AMD250117P00115000 | 2024-05-10 1:08PM EDT | 2025-01-17 | 5.15 | 5.10 | 5.20 | -0.10 | -1.90% | 655 | 6,561 | 41.07% |
| AMD250321P00115000 | 2024-05-10 2:36PM EDT | 2025-03-21 | 6.70 | 6.55 | 6.75 | -0.10 | -1.47% | 500 | 1,438 | 41.07% |
| AMD250620P00115000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 8.50 | 8.45 | 9.70 | -0.20 | -2.30% | 12 | 2,747 | 42.96% |
| AMD250815P00115000 | 2024-05-07 2:39PM EDT | 2025-08-15 | 9.75 | 9.60 | 9.90 | 0.00 | - | 4 | 135 | 40.68% |
| AMD251219P00115000 | 2024-05-07 10:27AM EDT | 2025-12-19 | 11.95 | 11.75 | 14.10 | +0.21 | +1.79% | 50 | 2,736 | 43.62% |
| AMD260116P00115000 | 2024-05-10 3:35PM EDT | 2026-01-16 | 12.33 | 12.20 | 12.60 | +0.33 | +2.75% | 1 | 416 | 40.01% |
| AMD260618P00115000 | 2024-05-10 9:55AM EDT | 2026-06-18 | 14.00 | 14.40 | 14.90 | -0.26 | -1.82% | 10 | 8 | 39.37% |
| AMD261218P00115000 | 2024-05-07 10:20AM EDT | 2026-12-18 | 16.47 | 16.70 | 17.35 | 0.00 | - | 2 | 57 | 38.74% |
© 2024 Yahoo. Tutti i diritti riservati.