Italia markets close in 7 hours 32 minutes
FTSE MIB
34.704,61 +47,26 (+0,14%) 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
78,34 +0,08 (+0,10%) Bitcoin EUR
57.855,16 +1.506,52 (+2,67%)
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:150.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00150000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3,916 | 0 | 0.00% |
| AMD240524C00150000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 6.09 | 0.00 | 0.00 | 0.00 | - | 770 | 0 | 0.00% |
| AMD240531C00150000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 6.90 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 0.00% |
| AMD240607C00150000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 7.94 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| AMD240614C00150000 | 2024-05-10 3:31PM EDT | 2024-06-14 | 8.85 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| AMD240621C00150000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1,451 | 0 | 0.00% |
| AMD240628C00150000 | 2024-05-10 3:44PM EDT | 2024-06-28 | 10.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD240719C00150000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 11.99 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| AMD240816C00150000 | 2024-05-10 3:53PM EDT | 2024-08-16 | 15.04 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.00% |
| AMD240920C00150000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 17.50 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AMD241018C00150000 | 2024-05-10 2:14PM EDT | 2024-10-18 | 19.86 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMD241115C00150000 | 2024-05-10 12:16PM EDT | 2024-11-15 | 21.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241220C00150000 | 2024-05-10 2:51PM EDT | 2024-12-20 | 24.35 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 0.00% |
| AMD250117C00150000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 25.50 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| AMD250321C00150000 | 2024-05-10 2:57PM EDT | 2025-03-21 | 29.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD250620C00150000 | 2024-05-10 1:43PM EDT | 2025-06-20 | 33.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD250815C00150000 | 2024-05-07 2:47PM EDT | 2025-08-15 | 37.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMD251017C00150000 | 2024-04-30 11:08AM EDT | 2025-10-17 | 46.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219C00150000 | 2024-05-10 10:10AM EDT | 2025-12-19 | 41.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00150000 | 2024-05-10 3:44PM EDT | 2026-01-16 | 41.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD260618C00150000 | 2024-05-10 10:10AM EDT | 2026-06-18 | 48.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD261218C00150000 | 2024-05-10 3:20PM EDT | 2026-12-18 | 51.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00150000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 13,611 | 0 | 3.13% |
| AMD240524P00150000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1,189 | 0 | 1.56% |
| AMD240531P00150000 | 2024-05-10 3:52PM EDT | 2024-05-31 | 4.60 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 1.56% |
| AMD240607P00150000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 5.27 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 1.56% |
| AMD240614P00150000 | 2024-05-10 3:55PM EDT | 2024-06-14 | 6.00 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 1.56% |
| AMD240621P00150000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1,148 | 0 | 0.78% |
| AMD240628P00150000 | 2024-05-10 2:48PM EDT | 2024-06-28 | 6.94 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| AMD240719P00150000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 8.63 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 0.78% |
| AMD240816P00150000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 11.05 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.78% |
| AMD240920P00150000 | 2024-05-10 3:48PM EDT | 2024-09-20 | 12.88 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.78% |
| AMD241018P00150000 | 2024-05-10 2:48PM EDT | 2024-10-18 | 13.85 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.39% |
| AMD241115P00150000 | 2024-05-10 1:01PM EDT | 2024-11-15 | 15.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| AMD241220P00150000 | 2024-05-10 3:49PM EDT | 2024-12-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.39% |
| AMD250117P00150000 | 2024-05-10 3:00PM EDT | 2025-01-17 | 18.07 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.39% |
| AMD250321P00150000 | 2024-05-10 12:53PM EDT | 2025-03-21 | 20.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| AMD250620P00150000 | 2024-05-10 1:44PM EDT | 2025-06-20 | 22.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| AMD250815P00150000 | 2024-05-03 10:37AM EDT | 2025-08-15 | 26.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMD251017P00150000 | 2024-04-17 1:15PM EDT | 2025-10-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| AMD251219P00150000 | 2024-05-09 11:13AM EDT | 2025-12-19 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AMD260116P00150000 | 2024-05-10 2:27PM EDT | 2026-01-16 | 27.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| AMD260618P00150000 | 2024-05-10 3:26PM EDT | 2026-06-18 | 30.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| AMD261218P00150000 | 2024-05-10 3:33PM EDT | 2026-12-18 | 33.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
© 2024 Yahoo. Tutti i diritti riservati.