Italia markets close in 1 hour 31 minutes
FTSE MIB
34.722,17 +64,82 (+0,19%) Dow Jones
39.629,67 +116,83 (+0,30%) Nasdaq
16.374,09 +33,23 (+0,20%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
79,08 +0,82 (+1,05%) Bitcoin EUR
58.010,02 +1.389,04 (+2,45%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:59AM EDT. Mercato aperto.
Prezzo d'esercizio:160.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00160000 | 2024-05-13 9:44AM EDT | 2024-05-17 | 0.62 | 0.60 | 0.62 | 0.00 | - | 2,380 | 17,475 | 40.92% |
| AMD240524C00160000 | 2024-05-13 9:43AM EDT | 2024-05-24 | 2.10 | 2.08 | 2.15 | +0.03 | +1.44% | 325 | 3,050 | 44.58% |
| AMD240531C00160000 | 2024-05-13 9:43AM EDT | 2024-05-31 | 2.84 | 2.70 | 2.75 | +0.07 | +2.53% | 96 | 3,488 | 40.36% |
| AMD240607C00160000 | 2024-05-13 9:37AM EDT | 2024-06-07 | 4.00 | 3.65 | 3.75 | +0.35 | +9.59% | 57 | 880 | 41.25% |
| AMD240614C00160000 | 2024-05-13 9:38AM EDT | 2024-06-14 | 4.85 | 4.55 | 4.65 | +0.34 | +7.54% | 5 | 457 | 41.83% |
| AMD240621C00160000 | 2024-05-13 9:44AM EDT | 2024-06-21 | 5.10 | 5.15 | 5.25 | +0.05 | +0.99% | 192 | 14,850 | 41.11% |
| AMD240628C00160000 | 2024-05-13 9:32AM EDT | 2024-06-28 | 5.65 | 4.85 | 6.30 | -0.15 | -2.59% | 3 | 28 | 42.91% |
| AMD240719C00160000 | 2024-05-13 9:38AM EDT | 2024-07-19 | 8.05 | 7.55 | 7.65 | +0.45 | +5.92% | 46 | 7,884 | 40.92% |
| AMD240816C00160000 | 2024-05-13 9:39AM EDT | 2024-08-16 | 11.40 | 10.90 | 11.05 | +0.55 | +5.07% | 22 | 1,852 | 45.44% |
| AMD240920C00160000 | 2024-05-13 9:40AM EDT | 2024-09-20 | 13.60 | 13.25 | 13.45 | +0.38 | +2.87% | 25 | 2,897 | 45.50% |
| AMD241018C00160000 | 2024-05-10 3:00PM EDT | 2024-10-18 | 15.20 | 15.20 | 15.40 | 0.00 | - | 4 | 807 | 46.15% |
| AMD241115C00160000 | 2024-05-13 9:32AM EDT | 2024-11-15 | 17.50 | 17.80 | 18.00 | -0.12 | -0.68% | 4 | 544 | 48.53% |
| AMD241220C00160000 | 2024-05-13 9:37AM EDT | 2024-12-20 | 20.30 | 19.40 | 20.20 | +0.60 | +3.05% | 1 | 774 | 49.18% |
| AMD250117C00160000 | 2024-05-13 9:32AM EDT | 2025-01-17 | 20.85 | 21.15 | 21.40 | -0.15 | -0.71% | 1 | 6,555 | 48.73% |
| AMD250321C00160000 | 2024-05-10 12:01PM EDT | 2025-03-21 | 24.30 | 24.65 | 24.85 | 0.00 | - | 54 | 513 | 49.71% |
| AMD250620C00160000 | 2024-05-10 11:53AM EDT | 2025-06-20 | 28.90 | 28.05 | 29.20 | 0.00 | - | 69 | 1,848 | 50.63% |
| AMD250815C00160000 | 2024-05-10 9:49AM EDT | 2025-08-15 | 34.00 | 31.00 | 32.55 | 0.00 | - | 2 | 247 | 51.29% |
| AMD251121C00160000 | 2024-02-13 4:39PM EDT | 2025-11-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AMD251219C00160000 | 2024-05-09 2:12PM EDT | 2025-12-19 | 36.25 | 35.90 | 36.55 | 0.00 | - | 1 | 1,444 | 51.36% |
| AMD260116C00160000 | 2024-05-10 9:47AM EDT | 2026-01-16 | 40.10 | 37.05 | 37.65 | 0.00 | - | 15 | 702 | 51.65% |
| AMD260618C00160000 | 2024-05-08 11:04AM EDT | 2026-06-18 | 44.00 | 42.40 | 42.95 | 0.00 | - | 1 | 453 | 52.51% |
| AMD261218C00160000 | 2024-05-10 12:36PM EDT | 2026-12-18 | 47.58 | 47.65 | 48.25 | 0.00 | - | 3 | 382 | 52.88% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00160000 | 2024-05-13 9:44AM EDT | 2024-05-17 | 8.07 | 7.95 | 8.20 | -0.38 | -4.50% | 41 | 7,962 | 42.68% |
| AMD240524P00160000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 9.75 | 9.10 | 9.55 | 0.00 | - | 6 | 1,223 | 43.53% |
| AMD240531P00160000 | 2024-05-10 3:43PM EDT | 2024-05-31 | 10.44 | 9.85 | 10.30 | 0.00 | - | 62 | 827 | 40.77% |
| AMD240607P00160000 | 2024-05-13 9:39AM EDT | 2024-06-07 | 10.30 | 10.70 | 11.00 | -0.82 | -7.37% | 3 | 441 | 39.59% |
| AMD240614P00160000 | 2024-05-10 3:50PM EDT | 2024-06-14 | 12.04 | 11.15 | 11.65 | 0.00 | - | 9 | 63 | 38.95% |
| AMD240621P00160000 | 2024-05-13 9:37AM EDT | 2024-06-21 | 11.62 | 11.85 | 12.00 | -0.79 | -6.37% | 23 | 12,648 | 37.23% |
| AMD240628P00160000 | 2024-05-10 11:44AM EDT | 2024-06-28 | 13.25 | 12.15 | 13.20 | 0.00 | - | - | 3 | 40.08% |
| AMD240719P00160000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 14.19 | 13.70 | 13.85 | 0.00 | - | 57 | 4,159 | 35.88% |
| AMD240816P00160000 | 2024-05-13 9:44AM EDT | 2024-08-16 | 16.30 | 16.30 | 16.40 | -0.20 | -1.21% | 10 | 6,656 | 38.51% |
| AMD240920P00160000 | 2024-05-13 9:31AM EDT | 2024-09-20 | 18.30 | 18.00 | 18.15 | -0.05 | -0.27% | 1 | 4,732 | 37.81% |
| AMD241018P00160000 | 2024-05-10 2:46PM EDT | 2024-10-18 | 19.35 | 19.10 | 19.30 | 0.00 | - | 42 | 1,857 | 37.20% |
| AMD241115P00160000 | 2024-05-10 10:00AM EDT | 2024-11-15 | 19.86 | 20.95 | 21.20 | 0.00 | - | 66 | 2,470 | 38.67% |
| AMD241220P00160000 | 2024-05-10 3:55PM EDT | 2024-12-20 | 22.80 | 22.35 | 22.55 | 0.00 | - | 5 | 1,650 | 38.34% |
| AMD250117P00160000 | 2024-05-10 1:26PM EDT | 2025-01-17 | 23.55 | 23.30 | 23.50 | 0.00 | - | 41 | 8,553 | 38.02% |
| AMD250321P00160000 | 2024-05-10 2:43PM EDT | 2025-03-21 | 25.60 | 25.10 | 25.90 | 0.00 | - | 147 | 1,749 | 38.24% |
| AMD250620P00160000 | 2024-05-09 2:34PM EDT | 2025-06-20 | 28.60 | 28.05 | 28.60 | 0.00 | - | 1,011 | 1,914 | 37.89% |
| AMD250815P00160000 | 2024-05-07 1:29PM EDT | 2025-08-15 | 28.86 | 29.00 | 29.90 | 0.00 | - | 1 | 532 | 37.42% |
| AMD251219P00160000 | 2024-05-06 10:06AM EDT | 2025-12-19 | 32.00 | 32.25 | 33.90 | 0.00 | - | 4 | 611 | 38.39% |
| AMD260116P00160000 | 2024-05-09 9:47AM EDT | 2026-01-16 | 33.30 | 32.55 | 33.45 | 0.00 | - | 9 | 657 | 36.93% |
| AMD260618P00160000 | 2024-04-22 3:20PM EDT | 2026-06-18 | 39.09 | 35.40 | 36.10 | 0.00 | - | 5 | 15 | 36.08% |
| AMD261218P00160000 | 2024-05-09 3:59PM EDT | 2026-12-18 | 38.70 | 37.40 | 40.15 | 0.00 | - | 21 | 142 | 36.63% |
© 2024 Yahoo. Tutti i diritti riservati.