Italia markets open in 7 hours 30 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
1,0777 +0,0005 (+0,04%) Bitcoin EUR
56.946,59 +361,41 (+0,64%) CMC Crypto 200
1.270,22 -42,41 (-3,23%)
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:130.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00130000 | 2024-05-06 10:02AM EDT | 2024-05-17 | 22.53 | 21.05 | 23.20 | +1.96 | +9.53% | 35 | 356 | 69.63% |
| AMD240524C00130000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 22.86 | 21.60 | 22.55 | +1.34 | +6.23% | 40 | 1,205 | 60.35% |
| AMD240531C00130000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 23.09 | 20.55 | 23.35 | +1.29 | +5.92% | 21 | 33 | 61.43% |
| AMD240607C00130000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 24.00 | 22.85 | 23.15 | +1.60 | +7.14% | 1 | 29 | 50.44% |
| AMD240614C00130000 | 2024-05-03 2:41PM EDT | 2024-06-14 | 27.20 | 22.80 | 23.60 | +4.70 | +20.89% | 7 | 4 | 49.66% |
| AMD240621C00130000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 24.90 | 23.05 | 24.30 | +1.55 | +6.64% | 9 | 7,055 | 51.18% |
| AMD240719C00130000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 26.00 | 25.40 | 25.80 | +0.95 | +3.79% | 9 | 550 | 48.11% |
| AMD240816C00130000 | 2024-05-06 9:59AM EDT | 2024-08-16 | 27.51 | 27.40 | 27.85 | +0.45 | +1.66% | 105 | 344 | 49.54% |
| AMD240920C00130000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 29.77 | 29.30 | 30.05 | +0.52 | +1.78% | 3 | 1,536 | 50.18% |
| AMD241018C00130000 | 2024-05-06 10:10AM EDT | 2024-10-18 | 31.80 | 31.00 | 31.55 | +0.93 | +3.01% | 7 | 254 | 50.19% |
| AMD241115C00130000 | 2024-05-03 2:33PM EDT | 2024-11-15 | 33.45 | 32.20 | 33.45 | +0.35 | +1.06% | 1 | 356 | 51.59% |
| AMD241220C00130000 | 2024-05-03 3:20PM EDT | 2024-12-20 | 34.80 | 34.55 | 35.20 | 0.00 | - | 6 | 194 | 50.97% |
| AMD250117C00130000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 36.74 | 35.75 | 36.70 | +0.74 | +2.06% | 9 | 7,292 | 51.23% |
| AMD250321C00130000 | 2024-05-03 3:43PM EDT | 2025-03-21 | 39.35 | 38.20 | 41.40 | +0.35 | +0.90% | 16 | 77 | 53.28% |
| AMD250620C00130000 | 2024-05-06 10:23AM EDT | 2025-06-20 | 43.05 | 41.05 | 44.30 | +2.40 | +5.90% | 1 | 410 | 52.18% |
| AMD250815C00130000 | 2024-05-03 12:38PM EDT | 2025-08-15 | 49.27 | 44.15 | 45.60 | +4.52 | +10.10% | 5 | 38 | 52.68% |
| AMD251219C00130000 | 2024-05-02 9:46AM EDT | 2025-12-19 | 45.43 | 48.40 | 50.85 | 0.00 | - | 1 | 585 | 53.93% |
| AMD260116C00130000 | 2024-05-03 3:19PM EDT | 2026-01-16 | 50.48 | 49.60 | 50.90 | +0.51 | +1.02% | 1 | 276 | 53.62% |
| AMD260618C00130000 | 2024-05-01 2:09PM EDT | 2026-06-18 | 58.40 | 52.85 | 57.50 | +7.60 | +14.96% | 1 | 9 | 54.61% |
| AMD261218C00130000 | 2024-05-02 1:51PM EDT | 2026-12-18 | 55.86 | 58.75 | 62.50 | 0.00 | - | 21 | 74 | 55.78% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00130000 | 2024-05-06 10:26AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.17 | -89.47% | 718 | 5,694 | 50.78% |
| AMD240524P00130000 | 2024-05-06 10:17AM EDT | 2024-05-24 | 0.15 | 0.16 | 0.17 | -0.43 | -74.14% | 924 | 1,472 | 45.70% |
| AMD240531P00130000 | 2024-05-06 10:28AM EDT | 2024-05-31 | 0.30 | 0.30 | 0.32 | -0.53 | -63.86% | 87 | 1,047 | 41.65% |
| AMD240607P00130000 | 2024-05-06 10:25AM EDT | 2024-06-07 | 0.53 | 0.51 | 0.55 | -0.65 | -55.08% | 101 | 575 | 40.53% |
| AMD240614P00130000 | 2024-05-06 10:27AM EDT | 2024-06-14 | 0.78 | 0.77 | 0.83 | -0.80 | -50.63% | 45 | 209 | 40.14% |
| AMD240621P00130000 | 2024-05-06 10:27AM EDT | 2024-06-21 | 1.00 | 1.00 | 1.04 | -0.77 | -43.50% | 495 | 7,341 | 38.94% |
| AMD240628P00130000 | 2024-05-10 3:59PM EDT | 2024-06-28 | 1.26 | 1.23 | 1.33 | -0.03 | -2.33% | 15 | 117 | 38.76% |
| AMD240719P00130000 | 2024-05-06 10:27AM EDT | 2024-07-19 | 2.10 | 2.06 | 2.12 | -0.90 | -30.00% | 82 | 3,083 | 37.82% |
| AMD240816P00130000 | 2024-05-06 10:22AM EDT | 2024-08-16 | 3.97 | 3.70 | 3.85 | -0.78 | -16.42% | 16 | 2,314 | 40.45% |
| AMD240920P00130000 | 2024-05-06 9:47AM EDT | 2024-09-20 | 5.15 | 5.05 | 5.20 | -1.05 | -16.94% | 17 | 6,756 | 39.82% |
| AMD241018P00130000 | 2024-05-06 10:21AM EDT | 2024-10-18 | 6.00 | 6.00 | 6.15 | -1.16 | -16.20% | 284 | 1,785 | 39.30% |
| AMD241115P00130000 | 2024-05-06 10:27AM EDT | 2024-11-15 | 7.55 | 7.55 | 7.70 | -1.35 | -15.17% | 32 | 1,878 | 40.82% |
| AMD241220P00130000 | 2024-05-06 9:48AM EDT | 2024-12-20 | 8.75 | 8.15 | 8.75 | -1.05 | -10.71% | 13 | 1,524 | 40.25% |
| AMD250117P00130000 | 2024-05-06 10:02AM EDT | 2025-01-17 | 9.35 | 9.40 | 9.55 | -1.20 | -11.37% | 43 | 11,318 | 39.89% |
| AMD250321P00130000 | 2024-05-06 10:20AM EDT | 2025-03-21 | 11.05 | 11.30 | 12.45 | -1.85 | -14.34% | 1 | 5,306 | 41.90% |
| AMD250620P00130000 | 2024-05-02 12:42PM EDT | 2025-06-20 | 13.75 | 13.60 | 13.85 | -3.10 | -18.40% | 2 | 6,211 | 39.51% |
| AMD250815P00130000 | 2024-05-02 10:17AM EDT | 2025-08-15 | 15.10 | 14.95 | 15.25 | -3.05 | -16.80% | 120 | 261 | 39.46% |
| AMD251219P00130000 | 2024-04-29 2:33PM EDT | 2025-12-19 | 17.74 | 17.45 | 17.90 | +0.02 | +0.11% | 1 | 597 | 39.02% |
| AMD260116P00130000 | 2024-05-06 10:18AM EDT | 2026-01-16 | 18.10 | 17.90 | 18.50 | -1.80 | -9.05% | 2 | 2,654 | 39.02% |
| AMD260618P00130000 | 2024-05-03 3:03PM EDT | 2026-06-18 | 19.89 | 20.40 | 21.00 | -1.91 | -8.76% | 10 | 435 | 38.24% |
| AMD261218P00130000 | 2024-05-06 9:47AM EDT | 2026-12-18 | 23.20 | 22.95 | 23.65 | -1.30 | -5.31% | 16 | 188 | 37.54% |
© 2024 Yahoo. Tutti i diritti riservati.