Italia markets close in 4 hours 58 minutes
FTSE MIB
34.712,71 +55,36 (+0,16%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
78,56 +0,30 (+0,38%) Bitcoin EUR
58.093,38 +1.307,00 (+2,30%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:125.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00125000 | 2024-05-10 10:12AM EDT | 2024-05-17 | 28.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240524C00125000 | 2024-05-10 9:49AM EDT | 2024-05-24 | 31.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMD240531C00125000 | 2024-05-10 11:02AM EDT | 2024-05-31 | 27.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240607C00125000 | 2024-05-10 12:57PM EDT | 2024-06-07 | 28.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240614C00125000 | 2024-05-07 9:51AM EDT | 2024-06-14 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621C00125000 | 2024-05-08 1:57PM EDT | 2024-06-21 | 30.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240719C00125000 | 2024-05-10 12:48PM EDT | 2024-07-19 | 29.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240816C00125000 | 2024-05-09 10:34AM EDT | 2024-08-16 | 31.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920C00125000 | 2024-05-10 1:11PM EDT | 2024-09-20 | 33.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018C00125000 | 2024-05-10 12:08PM EDT | 2024-10-18 | 34.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241115C00125000 | 2024-05-03 3:45PM EDT | 2024-11-15 | 36.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220C00125000 | 2024-05-10 2:25PM EDT | 2024-12-20 | 38.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00125000 | 2024-05-06 12:18PM EDT | 2025-01-17 | 43.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250321C00125000 | 2024-05-08 2:21PM EDT | 2025-03-21 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620C00125000 | 2024-05-08 10:00AM EDT | 2025-06-20 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250815C00125000 | 2024-04-30 12:23PM EDT | 2025-08-15 | 56.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD251219C00125000 | 2024-05-07 3:24PM EDT | 2025-12-19 | 55.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD260116C00125000 | 2024-05-10 1:30PM EDT | 2026-01-16 | 53.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD260618C00125000 | 2024-05-06 2:45PM EDT | 2026-06-18 | 59.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218C00125000 | 2024-05-09 3:38PM EDT | 2026-12-18 | 62.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00125000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| AMD240524P00125000 | 2024-05-10 2:44PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| AMD240531P00125000 | 2024-05-10 3:46PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| AMD240607P00125000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| AMD240614P00125000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD240621P00125000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| AMD240628P00125000 | 2024-05-10 2:51PM EDT | 2024-06-28 | 0.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMD240719P00125000 | 2024-05-10 3:16PM EDT | 2024-07-19 | 1.36 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| AMD240816P00125000 | 2024-05-10 3:50PM EDT | 2024-08-16 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD240920P00125000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 3.84 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AMD241018P00125000 | 2024-05-10 2:20PM EDT | 2024-10-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| AMD241115P00125000 | 2024-05-10 3:44PM EDT | 2024-11-15 | 6.15 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| AMD241220P00125000 | 2024-05-10 10:39AM EDT | 2024-12-20 | 7.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMD250117P00125000 | 2024-05-10 2:13PM EDT | 2025-01-17 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMD250321P00125000 | 2024-05-10 3:21PM EDT | 2025-03-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1,137 | 0 | 6.25% |
| AMD250620P00125000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| AMD250815P00125000 | 2024-05-09 3:54PM EDT | 2025-08-15 | 13.10 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 3.13% |
| AMD251219P00125000 | 2024-05-09 2:25PM EDT | 2025-12-19 | 15.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD260116P00125000 | 2024-05-09 1:26PM EDT | 2026-01-16 | 16.15 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 3.13% |
| AMD260618P00125000 | 2024-05-09 2:25PM EDT | 2026-06-18 | 18.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMD261218P00125000 | 2024-05-10 11:17AM EDT | 2026-12-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.