Italia markets close in 1 hour 51 minutes
FTSE MIB
34.708,81 +51,46 (+0,15%) Dow Jones
39.594,96 +82,12 (+0,21%) Nasdaq
16.371,73 +30,86 (+0,19%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
78,74 +0,48 (+0,61%) Bitcoin EUR
58.026,75 +1.458,61 (+2,58%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:39AM EDT. Mercato aperto.
Prezzo d'esercizio:135.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00135000 | 2024-05-10 2:29PM EDT | 2024-05-17 | 17.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,498 | 0.00% |
| AMD240524C00135000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 17.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4,024 | 0.00% |
| AMD240531C00135000 | 2024-05-10 10:21AM EDT | 2024-05-31 | 18.88 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| AMD240607C00135000 | 2024-05-10 1:02PM EDT | 2024-06-07 | 19.02 | 0.00 | 0.00 | 0.00 | - | 22 | 509 | 0.00% |
| AMD240614C00135000 | 2024-05-10 1:10PM EDT | 2024-06-14 | 19.36 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMD240621C00135000 | 2024-05-10 2:13PM EDT | 2024-06-21 | 20.13 | 0.00 | 0.00 | 0.00 | - | 53 | 4,330 | 0.00% |
| AMD240719C00135000 | 2024-05-10 1:06PM EDT | 2024-07-19 | 21.92 | 0.00 | 0.00 | 0.00 | - | 14 | 762 | 0.00% |
| AMD240816C00135000 | 2024-05-10 3:29PM EDT | 2024-08-16 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 773 | 0.00% |
| AMD240920C00135000 | 2024-05-09 2:42PM EDT | 2024-09-20 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,388 | 0.00% |
| AMD241018C00135000 | 2024-05-10 12:46PM EDT | 2024-10-18 | 28.15 | 0.00 | 0.00 | 0.00 | - | 45 | 133 | 0.00% |
| AMD241115C00135000 | 2024-05-10 9:31AM EDT | 2024-11-15 | 32.40 | 0.00 | 0.00 | 0.00 | - | 3 | 180 | 0.00% |
| AMD241220C00135000 | 2024-05-10 12:50PM EDT | 2024-12-20 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| AMD250117C00135000 | 2024-05-10 10:56AM EDT | 2025-01-17 | 33.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6,491 | 0.00% |
| AMD250321C00135000 | 2024-05-10 3:56PM EDT | 2025-03-21 | 36.43 | 0.00 | 0.00 | 0.00 | - | 11 | 61 | 0.00% |
| AMD250620C00135000 | 2024-05-09 12:47PM EDT | 2025-06-20 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,009 | 0.00% |
| AMD250815C00135000 | 2024-05-06 11:46AM EDT | 2025-08-15 | 46.37 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMD251219C00135000 | 2024-05-10 10:44AM EDT | 2025-12-19 | 47.48 | 0.00 | 0.00 | 0.00 | - | 4 | 180 | 0.00% |
| AMD260116C00135000 | 2024-05-06 2:12PM EDT | 2026-01-16 | 50.49 | 0.00 | 0.00 | 0.00 | - | 1 | 834 | 0.00% |
| AMD260618C00135000 | 2024-05-07 11:23AM EDT | 2026-06-18 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| AMD261218C00135000 | 2024-05-10 2:01PM EDT | 2026-12-18 | 58.13 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00135000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 568 | 10,333 | 25.00% |
| AMD240524P00135000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 136 | 2,558 | 12.50% |
| AMD240531P00135000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.66 | 0.00 | 0.00 | 0.00 | - | 173 | 2,820 | 12.50% |
| AMD240607P00135000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 1.00 | 0.00 | 0.00 | 0.00 | - | 69 | 1,213 | 12.50% |
| AMD240614P00135000 | 2024-05-10 3:51PM EDT | 2024-06-14 | 1.45 | 0.00 | 0.00 | 0.00 | - | 17 | 376 | 12.50% |
| AMD240621P00135000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 1.72 | 0.00 | 0.00 | 0.00 | - | 363 | 8,592 | 6.25% |
| AMD240628P00135000 | 2024-05-10 2:21PM EDT | 2024-06-28 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| AMD240719P00135000 | 2024-05-10 1:40PM EDT | 2024-07-19 | 3.06 | 0.00 | 0.00 | 0.00 | - | 57 | 8,947 | 6.25% |
| AMD240816P00135000 | 2024-05-10 2:40PM EDT | 2024-08-16 | 4.99 | 0.00 | 0.00 | 0.00 | - | 29 | 3,289 | 6.25% |
| AMD240920P00135000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 6.59 | 0.00 | 0.00 | 0.00 | - | 121 | 6,340 | 6.25% |
| AMD241018P00135000 | 2024-05-10 2:22PM EDT | 2024-10-18 | 7.65 | 0.00 | 0.00 | 0.00 | - | 202 | 2,886 | 3.13% |
| AMD241115P00135000 | 2024-05-10 11:31AM EDT | 2024-11-15 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,057 | 3.13% |
| AMD241220P00135000 | 2024-05-10 1:08PM EDT | 2024-12-20 | 10.49 | 0.00 | 0.00 | 0.00 | - | 12 | 959 | 3.13% |
| AMD250117P00135000 | 2024-05-10 3:52PM EDT | 2025-01-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 21 | 7,219 | 3.13% |
| AMD250321P00135000 | 2024-05-10 10:51AM EDT | 2025-03-21 | 13.45 | 0.00 | 0.00 | 0.00 | - | 14 | 1,110 | 3.13% |
| AMD250620P00135000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,743 | 3.13% |
| AMD250815P00135000 | 2024-05-09 3:18PM EDT | 2025-08-15 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 3.13% |
| AMD251219P00135000 | 2024-05-03 10:30AM EDT | 2025-12-19 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1,001 | 1,874 | 1.56% |
| AMD260116P00135000 | 2024-05-06 9:44AM EDT | 2026-01-16 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,479 | 1.56% |
| AMD260618P00135000 | 2024-05-06 3:20PM EDT | 2026-06-18 | 22.78 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 1.56% |
| AMD261218P00135000 | 2024-05-10 2:40PM EDT | 2026-12-18 | 25.38 | 0.00 | 0.00 | 0.00 | - | 10 | 258 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.