Italia markets close in 4 hours 13 minutes
FTSE MIB
34.719,29 +61,94 (+0,18%) 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
78,67 +0,41 (+0,52%) Bitcoin EUR
57.983,67 +1.282,14 (+2,26%)
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:140.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00140000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 11.90 | 0.00 | 0.00 | 0.00 | - | 25 | 4,834 | 0.00% |
| AMD240524C00140000 | 2024-05-10 3:52PM EDT | 2024-05-24 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 3,835 | 0.00% |
| AMD240531C00140000 | 2024-05-10 3:49PM EDT | 2024-05-31 | 13.45 | 0.00 | 0.00 | 0.00 | - | 5 | 1,013 | 0.00% |
| AMD240607C00140000 | 2024-05-10 3:39PM EDT | 2024-06-07 | 14.65 | 0.00 | 0.00 | 0.00 | - | 3 | 796 | 0.00% |
| AMD240614C00140000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 581 | 0.00% |
| AMD240621C00140000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 15.70 | 0.00 | 0.00 | 0.00 | - | 27 | 6,301 | 0.00% |
| AMD240628C00140000 | 2024-05-10 12:52PM EDT | 2024-06-28 | 16.75 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| AMD240719C00140000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 17.95 | 0.00 | 0.00 | 0.00 | - | 5 | 905 | 0.00% |
| AMD240816C00140000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 20.79 | 0.00 | 0.00 | 0.00 | - | 14 | 630 | 0.00% |
| AMD240920C00140000 | 2024-05-09 1:52PM EDT | 2024-09-20 | 23.72 | 0.00 | 0.00 | 0.00 | - | 62 | 4,678 | 0.00% |
| AMD241018C00140000 | 2024-05-10 2:14PM EDT | 2024-10-18 | 25.28 | 0.00 | 0.00 | 0.00 | - | 5 | 146 | 0.00% |
| AMD241115C00140000 | 2024-05-09 1:15PM EDT | 2024-11-15 | 28.00 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 0.00% |
| AMD241220C00140000 | 2024-05-10 3:07PM EDT | 2024-12-20 | 29.20 | 0.00 | 0.00 | 0.00 | - | 2 | 333 | 0.00% |
| AMD250117C00140000 | 2024-05-10 2:10PM EDT | 2025-01-17 | 30.85 | 0.00 | 0.00 | 0.00 | - | 51 | 5,402 | 0.00% |
| AMD250321C00140000 | 2024-05-10 3:56PM EDT | 2025-03-21 | 33.76 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.00% |
| AMD250620C00140000 | 2024-05-10 10:34AM EDT | 2025-06-20 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2,370 | 0.00% |
| AMD250815C00140000 | 2024-05-10 3:58PM EDT | 2025-08-15 | 40.10 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| AMD251219C00140000 | 2024-05-10 10:44AM EDT | 2025-12-19 | 45.03 | 0.00 | 0.00 | 0.00 | - | 4 | 1,412 | 0.00% |
| AMD260116C00140000 | 2024-05-09 2:54PM EDT | 2026-01-16 | 45.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2,416 | 0.00% |
| AMD260618C00140000 | 2024-05-03 11:32AM EDT | 2026-06-18 | 48.53 | 0.00 | 0.00 | 0.00 | - | 8 | 104 | 0.00% |
| AMD261218C00140000 | 2024-05-10 10:24AM EDT | 2026-12-18 | 56.50 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 0.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00140000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 704 | 12,624 | 12.50% |
| AMD240524P00140000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.88 | 0.00 | 0.00 | 0.00 | - | 237 | 1,367 | 12.50% |
| AMD240531P00140000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 1.32 | 0.00 | 0.00 | 0.00 | - | 113 | 2,733 | 6.25% |
| AMD240607P00140000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 1.87 | 0.00 | 0.00 | 0.00 | - | 59 | 1,197 | 6.25% |
| AMD240614P00140000 | 2024-05-10 3:49PM EDT | 2024-06-14 | 2.53 | 0.00 | 0.00 | 0.00 | - | 61 | 253 | 6.25% |
| AMD240621P00140000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 2.84 | 0.00 | 0.00 | 0.00 | - | 396 | 12,395 | 6.25% |
| AMD240628P00140000 | 2024-05-10 2:21PM EDT | 2024-06-28 | 3.28 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 6.25% |
| AMD240719P00140000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 4.51 | 0.00 | 0.00 | 0.00 | - | 50 | 8,350 | 3.13% |
| AMD240816P00140000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 6.75 | 0.00 | 0.00 | 0.00 | - | 27 | 8,575 | 3.13% |
| AMD240920P00140000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 8.34 | 0.00 | 0.00 | 0.00 | - | 1 | 9,362 | 3.13% |
| AMD241018P00140000 | 2024-05-10 1:20PM EDT | 2024-10-18 | 9.55 | 0.00 | 0.00 | 0.00 | - | 11 | 4,188 | 3.13% |
| AMD241115P00140000 | 2024-05-10 12:36PM EDT | 2024-11-15 | 11.50 | 0.00 | 0.00 | 0.00 | - | 9 | 1,614 | 3.13% |
| AMD241220P00140000 | 2024-05-10 3:20PM EDT | 2024-12-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 62 | 1,948 | 3.13% |
| AMD250117P00140000 | 2024-05-10 12:41PM EDT | 2025-01-17 | 13.50 | 0.00 | 0.00 | 0.00 | - | 20 | 8,725 | 3.13% |
| AMD250321P00140000 | 2024-05-10 12:25PM EDT | 2025-03-21 | 15.67 | 0.00 | 0.00 | 0.00 | - | 1 | 5,007 | 1.56% |
| AMD250620P00140000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 17.90 | 0.00 | 0.00 | 0.00 | - | 7 | 2,520 | 1.56% |
| AMD250815P00140000 | 2024-05-06 9:30AM EDT | 2025-08-15 | 19.23 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 1.56% |
| AMD251219P00140000 | 2024-05-08 9:35AM EDT | 2025-12-19 | 22.12 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 1.56% |
| AMD260116P00140000 | 2024-05-06 12:21PM EDT | 2026-01-16 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4,205 | 1.56% |
| AMD260618P00140000 | 2024-05-10 10:04AM EDT | 2026-06-18 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 1.56% |
| AMD261218P00140000 | 2024-05-10 10:11AM EDT | 2026-12-18 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 517 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.