Italia markets close in 8 hours 13 minutes
FTSE MIB
34.655,04 -2,31 (-0,01%) 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
78,19 -0,07 (-0,09%) Bitcoin EUR
57.116,84 +531,52 (+0,94%)
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:145.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00145000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 0.00% |
| AMD240524C00145000 | 2024-05-10 3:48PM EDT | 2024-05-24 | 9.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AMD240531C00145000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 9.75 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| AMD240607C00145000 | 2024-05-10 3:02PM EDT | 2024-06-07 | 11.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMD240614C00145000 | 2024-05-10 3:24PM EDT | 2024-06-14 | 11.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240621C00145000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 12.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| AMD240628C00145000 | 2024-05-09 1:16PM EDT | 2024-06-28 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240719C00145000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 14.55 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AMD240816C00145000 | 2024-05-10 12:06PM EDT | 2024-08-16 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240920C00145000 | 2024-05-09 3:20PM EDT | 2024-09-20 | 20.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241018C00145000 | 2024-05-10 2:13PM EDT | 2024-10-18 | 22.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115C00145000 | 2024-05-10 10:05AM EDT | 2024-11-15 | 26.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241220C00145000 | 2024-05-10 12:48PM EDT | 2024-12-20 | 26.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AMD250117C00145000 | 2024-05-10 12:48PM EDT | 2025-01-17 | 28.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250321C00145000 | 2024-05-10 10:29AM EDT | 2025-03-21 | 31.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250620C00145000 | 2024-05-09 1:18PM EDT | 2025-06-20 | 35.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD250815C00145000 | 2024-05-10 2:09PM EDT | 2025-08-15 | 38.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219C00145000 | 2024-05-10 10:10AM EDT | 2025-12-19 | 44.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00145000 | 2024-05-10 10:20AM EDT | 2026-01-16 | 44.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00145000 | 2024-05-10 1:31PM EDT | 2026-06-18 | 48.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD261218C00145000 | 2024-05-08 9:33AM EDT | 2026-12-18 | 53.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00145000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3,052 | 0 | 12.50% |
| AMD240524P00145000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 1.90 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 6.25% |
| AMD240531P00145000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 2.52 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| AMD240607P00145000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 3.28 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 3.13% |
| AMD240614P00145000 | 2024-05-10 3:45PM EDT | 2024-06-14 | 4.00 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 3.13% |
| AMD240621P00145000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1,143 | 0 | 3.13% |
| AMD240628P00145000 | 2024-05-10 2:48PM EDT | 2024-06-28 | 4.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMD240719P00145000 | 2024-05-10 3:22PM EDT | 2024-07-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 3.13% |
| AMD240816P00145000 | 2024-05-10 1:15PM EDT | 2024-08-16 | 8.68 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 1.56% |
| AMD240920P00145000 | 2024-05-10 2:33PM EDT | 2024-09-20 | 10.36 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 1.56% |
| AMD241018P00145000 | 2024-05-10 1:58PM EDT | 2024-10-18 | 11.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| AMD241115P00145000 | 2024-05-09 12:54PM EDT | 2024-11-15 | 13.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMD241220P00145000 | 2024-05-10 1:08PM EDT | 2024-12-20 | 14.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMD250117P00145000 | 2024-05-10 3:00PM EDT | 2025-01-17 | 15.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AMD250321P00145000 | 2024-05-10 11:35AM EDT | 2025-03-21 | 17.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMD250620P00145000 | 2024-05-10 10:27AM EDT | 2025-06-20 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMD250815P00145000 | 2024-05-09 3:27PM EDT | 2025-08-15 | 21.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AMD251219P00145000 | 2024-05-10 12:40PM EDT | 2025-12-19 | 24.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMD260116P00145000 | 2024-05-03 11:19AM EDT | 2026-01-16 | 26.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| AMD260618P00145000 | 2024-05-02 2:34PM EDT | 2026-06-18 | 31.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| AMD261218P00145000 | 2024-05-10 9:59AM EDT | 2026-12-18 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.