Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.749,12 +279,21 (+0,49%)
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:165.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00165000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.22 | 0.21 | 0.23 | -0.16 | -42.11% | 4,823 | 10,281 | 41.94% |
| AMD240524C00165000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 1.11 | 1.07 | 1.13 | -0.24 | -17.78% | 951 | 2,864 | 44.34% |
| AMD240531C00165000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 1.60 | 1.63 | 1.85 | -0.31 | -16.23% | 700 | 2,605 | 43.04% |
| AMD240607C00165000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 2.39 | 2.31 | 2.42 | -0.29 | -10.82% | 407 | 1,582 | 41.53% |
| AMD240614C00165000 | 2024-05-10 12:50PM EDT | 2024-06-14 | 3.10 | 2.98 | 3.15 | -0.25 | -7.46% | 59 | 211 | 41.81% |
| AMD240621C00165000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 3.60 | 3.55 | 3.65 | -0.40 | -10.00% | 700 | 8,876 | 40.94% |
| AMD240628C00165000 | 2024-05-10 3:37PM EDT | 2024-06-28 | 4.35 | 3.95 | 4.55 | -0.55 | -11.22% | 11 | 4 | 42.47% |
| AMD240719C00165000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 5.96 | 5.80 | 5.95 | -0.29 | -4.64% | 362 | 2,756 | 41.21% |
| AMD240816C00165000 | 2024-05-10 3:36PM EDT | 2024-08-16 | 9.12 | 8.80 | 9.55 | -0.33 | -3.49% | 83 | 2,997 | 46.78% |
| AMD240920C00165000 | 2024-05-10 10:54AM EDT | 2024-09-20 | 11.65 | 11.30 | 11.50 | -0.15 | -1.27% | 160 | 2,711 | 45.56% |
| AMD241018C00165000 | 2024-05-10 3:00PM EDT | 2024-10-18 | 13.25 | 13.05 | 13.30 | -0.29 | -2.14% | 59 | 826 | 45.91% |
| AMD241115C00165000 | 2024-05-10 1:57PM EDT | 2024-11-15 | 16.10 | 14.90 | 15.90 | -0.10 | -0.62% | 3 | 611 | 48.35% |
| AMD241220C00165000 | 2024-05-10 10:10AM EDT | 2024-12-20 | 18.00 | 17.60 | 17.80 | -0.15 | -0.83% | 10 | 859 | 48.41% |
| AMD250117C00165000 | 2024-05-10 11:00AM EDT | 2025-01-17 | 19.20 | 18.95 | 19.25 | -0.20 | -1.03% | 14 | 5,976 | 48.52% |
| AMD250321C00165000 | 2024-05-10 10:59AM EDT | 2025-03-21 | 22.55 | 20.30 | 22.70 | -0.75 | -3.22% | 19 | 156 | 49.52% |
| AMD250620C00165000 | 2024-05-10 3:57PM EDT | 2025-06-20 | 27.00 | 26.70 | 27.10 | -0.60 | -2.17% | 5 | 1,545 | 50.20% |
| AMD250815C00165000 | 2024-05-10 12:56PM EDT | 2025-08-15 | 29.60 | 28.10 | 31.75 | +1.10 | +3.86% | 5 | 331 | 51.53% |
| AMD251017C00165000 | 2024-04-24 9:46AM EDT | 2025-10-17 | 36.15 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 1.56% |
| AMD251219C00165000 | 2024-05-10 3:39PM EDT | 2025-12-19 | 34.36 | 33.90 | 34.50 | -2.09 | -5.73% | 3 | 304 | 51.31% |
| AMD260116C00165000 | 2024-05-09 2:46PM EDT | 2026-01-16 | 35.60 | 34.95 | 35.55 | 0.00 | - | 124 | 1,077 | 51.49% |
| AMD260618C00165000 | 2024-05-08 10:10AM EDT | 2026-06-18 | 43.40 | 39.20 | 42.45 | 0.00 | - | 1 | 48 | 52.60% |
| AMD261218C00165000 | 2024-05-09 9:46AM EDT | 2026-12-18 | 46.45 | 44.55 | 47.00 | -0.05 | -0.11% | 1 | 262 | 52.56% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00165000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 13.09 | 13.05 | 13.70 | +0.19 | +1.47% | 180 | 5,093 | 53.91% |
| AMD240524P00165000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 13.74 | 13.65 | 14.05 | -0.05 | -0.36% | 164 | 458 | 42.09% |
| AMD240531P00165000 | 2024-05-10 2:48PM EDT | 2024-05-31 | 13.80 | 14.10 | 15.80 | -0.14 | -1.00% | 18 | 249 | 50.88% |
| AMD240607P00165000 | 2024-05-10 12:02PM EDT | 2024-06-07 | 15.37 | 14.65 | 15.05 | +0.53 | +3.57% | 6 | 222 | 38.01% |
| AMD240614P00165000 | 2024-05-10 3:44PM EDT | 2024-06-14 | 15.47 | 15.25 | 15.65 | -0.03 | -0.19% | 1 | 130 | 38.03% |
| AMD240621P00165000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 15.88 | 15.65 | 16.15 | +0.20 | +1.28% | 185 | 7,797 | 37.61% |
| AMD240719P00165000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 17.30 | 17.35 | 17.80 | -0.45 | -2.54% | 106 | 2,867 | 36.15% |
| AMD240816P00165000 | 2024-05-10 10:35AM EDT | 2024-08-16 | 19.91 | 19.55 | 20.70 | +0.41 | +2.10% | 17 | 2,075 | 40.42% |
| AMD240920P00165000 | 2024-05-10 3:10PM EDT | 2024-09-20 | 21.40 | 21.45 | 21.65 | +0.03 | +0.14% | 63 | 3,168 | 37.35% |
| AMD241018P00165000 | 2024-05-10 1:50PM EDT | 2024-10-18 | 22.48 | 22.55 | 22.85 | -0.12 | -0.53% | 10 | 799 | 37.01% |
| AMD241115P00165000 | 2024-05-10 10:37AM EDT | 2024-11-15 | 24.61 | 23.35 | 25.65 | +0.16 | +0.65% | 1 | 873 | 40.68% |
| AMD241220P00165000 | 2024-05-10 3:54PM EDT | 2024-12-20 | 25.85 | 25.60 | 25.95 | +0.30 | +1.17% | 52 | 1,018 | 37.99% |
| AMD250117P00165000 | 2024-05-10 11:58AM EDT | 2025-01-17 | 26.70 | 26.50 | 26.85 | +0.15 | +0.56% | 2 | 6,401 | 37.62% |
| AMD250321P00165000 | 2024-05-06 1:50PM EDT | 2025-03-21 | 28.25 | 26.70 | 30.05 | 0.00 | - | 16 | 863 | 39.34% |
| AMD250620P00165000 | 2024-05-07 3:39PM EDT | 2025-06-20 | 30.78 | 31.00 | 31.70 | 0.00 | - | 23 | 1,324 | 37.23% |
| AMD250815P00165000 | 2024-05-06 3:59PM EDT | 2025-08-15 | 32.02 | 32.55 | 34.15 | 0.00 | - | 2 | 243 | 38.50% |
| AMD251219P00165000 | 2024-05-09 12:48PM EDT | 2025-12-19 | 35.55 | 35.05 | 37.15 | 0.00 | - | 1 | 334 | 38.03% |
| AMD260116P00165000 | 2024-05-09 3:01PM EDT | 2026-01-16 | 35.97 | 35.75 | 37.40 | 0.00 | - | 240 | 1,243 | 37.47% |
| AMD260618P00165000 | 2024-04-24 9:39AM EDT | 2026-06-18 | 38.89 | 37.85 | 39.90 | 0.00 | - | 2 | 17 | 36.39% |
| AMD261218P00165000 | 2024-05-08 10:00AM EDT | 2026-12-18 | 41.00 | 41.00 | 42.65 | 0.00 | - | 5 | 203 | 35.54% |
© 2024 Yahoo. Tutti i diritti riservati.