Italia markets closed
FTSE MIB
34.657,35 +318,05 (+0,93%) Dow Jones
39.512,84 +125,04 (+0,32%) Nasdaq
16.340,87 -5,43 (-0,03%) Nikkei 225
38.229,11 +155,11 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.912,82 +185,06 (+0,33%)
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:170.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00170000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.08 | -47.06% | 3,434 | 14,067 | 45.70% |
| AMD240524C00170000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.57 | 0.55 | 0.59 | -0.16 | -21.92% | 583 | 1,800 | 45.02% |
| AMD240531C00170000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 0.97 | 0.94 | 0.98 | -0.18 | -15.65% | 646 | 2,171 | 41.82% |
| AMD240607C00170000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 1.52 | 1.44 | 1.54 | -0.21 | -12.14% | 1,538 | 1,249 | 41.68% |
| AMD240614C00170000 | 2024-05-10 3:56PM EDT | 2024-06-14 | 2.09 | 2.02 | 2.11 | -0.26 | -11.06% | 84 | 390 | 41.66% |
| AMD240621C00170000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 2.54 | 2.28 | 2.56 | -0.26 | -9.29% | 2,360 | 11,835 | 40.96% |
| AMD240628C00170000 | 2024-05-10 2:39PM EDT | 2024-06-28 | 3.20 | 2.28 | 3.15 | -0.14 | -4.19% | 22 | 32 | 41.31% |
| AMD240719C00170000 | 2024-05-10 3:25PM EDT | 2024-07-19 | 4.50 | 4.45 | 4.60 | -0.35 | -7.22% | 620 | 11,891 | 41.07% |
| AMD240816C00170000 | 2024-05-10 3:25PM EDT | 2024-08-16 | 7.54 | 6.95 | 7.55 | -0.41 | -5.16% | 156 | 6,577 | 45.08% |
| AMD240920C00170000 | 2024-05-10 2:37PM EDT | 2024-09-20 | 10.00 | 9.70 | 10.85 | -0.10 | -0.99% | 228 | 2,916 | 48.13% |
| AMD241018C00170000 | 2024-05-10 3:44PM EDT | 2024-10-18 | 11.50 | 11.45 | 11.60 | -0.35 | -2.95% | 68 | 1,866 | 45.63% |
| AMD241115C00170000 | 2024-05-10 11:28AM EDT | 2024-11-15 | 14.30 | 13.90 | 14.10 | -0.05 | -0.35% | 8 | 543 | 47.94% |
| AMD241220C00170000 | 2024-05-10 3:56PM EDT | 2024-12-20 | 16.00 | 15.80 | 16.05 | -0.25 | -1.54% | 56 | 1,434 | 48.17% |
| AMD250117C00170000 | 2024-05-10 3:17PM EDT | 2025-01-17 | 17.20 | 17.20 | 17.50 | -0.45 | -2.55% | 8 | 4,213 | 48.30% |
| AMD250321C00170000 | 2024-05-09 2:27PM EDT | 2025-03-21 | 20.70 | 19.70 | 21.90 | -0.40 | -1.90% | 16 | 287 | 51.02% |
| AMD250620C00170000 | 2024-05-10 3:52PM EDT | 2025-06-20 | 24.97 | 24.85 | 25.30 | -0.35 | -1.38% | 13 | 2,682 | 50.25% |
| AMD250815C00170000 | 2024-05-07 10:59AM EDT | 2025-08-15 | 30.90 | 27.35 | 28.55 | 0.00 | - | 2 | 94 | 51.00% |
| AMD251219C00170000 | 2024-05-07 10:36AM EDT | 2025-12-19 | 34.94 | 31.30 | 33.70 | 0.00 | - | 51 | 610 | 51.16% |
| AMD260116C00170000 | 2024-05-10 3:48PM EDT | 2026-01-16 | 33.35 | 32.50 | 33.80 | -0.31 | -0.92% | 6 | 2,081 | 50.82% |
| AMD260618C00170000 | 2024-05-08 11:42AM EDT | 2026-06-18 | 40.06 | 37.50 | 41.00 | 0.00 | - | 1 | 85 | 52.55% |
| AMD261218C00170000 | 2024-05-10 12:49PM EDT | 2026-12-18 | 44.41 | 42.00 | 47.00 | +0.18 | +0.41% | 30 | 339 | 52.78% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00170000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 18.18 | 17.80 | 19.15 | +0.43 | +2.42% | 91 | 9,732 | 60.01% |
| AMD240524P00170000 | 2024-05-10 3:12PM EDT | 2024-05-24 | 18.30 | 18.15 | 19.50 | +0.23 | +1.27% | 10 | 1,280 | 58.42% |
| AMD240531P00170000 | 2024-05-10 2:10PM EDT | 2024-05-31 | 18.20 | 18.45 | 19.80 | -0.17 | -0.93% | 8 | 1,704 | 50.37% |
| AMD240607P00170000 | 2024-05-10 12:13PM EDT | 2024-06-07 | 18.84 | 18.85 | 19.60 | -0.31 | -1.62% | 3 | 1,093 | 41.50% |
| AMD240614P00170000 | 2024-05-10 9:41AM EDT | 2024-06-14 | 16.80 | 19.20 | 20.05 | -2.30 | -12.04% | 325 | 110 | 40.60% |
| AMD240621P00170000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 19.70 | 19.25 | 20.25 | +0.30 | +1.55% | 99 | 6,051 | 38.37% |
| AMD240719P00170000 | 2024-05-10 1:10PM EDT | 2024-07-19 | 21.08 | 20.95 | 21.65 | +0.03 | +0.14% | 57 | 2,486 | 36.44% |
| AMD240816P00170000 | 2024-05-10 2:47PM EDT | 2024-08-16 | 22.90 | 23.10 | 24.30 | -0.40 | -1.72% | 11 | 1,162 | 40.48% |
| AMD240920P00170000 | 2024-05-09 10:25AM EDT | 2024-09-20 | 25.36 | 24.60 | 26.15 | -0.43 | -1.67% | 9 | 3,364 | 40.18% |
| AMD241018P00170000 | 2024-05-10 10:30AM EDT | 2024-10-18 | 25.98 | 25.70 | 26.75 | +0.10 | +0.39% | 2 | 700 | 38.08% |
| AMD241115P00170000 | 2024-05-09 1:01PM EDT | 2024-11-15 | 27.40 | 25.65 | 27.95 | 0.00 | - | 15 | 2,016 | 38.01% |
| AMD241220P00170000 | 2024-05-10 10:30AM EDT | 2024-12-20 | 28.95 | 28.85 | 29.20 | -0.48 | -1.63% | 8 | 1,205 | 37.63% |
| AMD250117P00170000 | 2024-05-10 10:46AM EDT | 2025-01-17 | 29.87 | 29.65 | 30.05 | +0.32 | +1.08% | 102 | 2,527 | 37.21% |
| AMD250321P00170000 | 2024-05-09 11:38AM EDT | 2025-03-21 | 32.20 | 31.55 | 32.40 | +0.30 | +0.94% | 20 | 872 | 37.52% |
| AMD250620P00170000 | 2024-05-07 2:14PM EDT | 2025-06-20 | 33.65 | 34.15 | 35.75 | 0.00 | - | 1 | 2,434 | 38.32% |
| AMD250815P00170000 | 2024-05-08 3:28PM EDT | 2025-08-15 | 35.65 | 35.60 | 36.20 | 0.00 | - | 17 | 228 | 36.58% |
| AMD251219P00170000 | 2024-05-03 1:41PM EDT | 2025-12-19 | 39.91 | 38.30 | 39.05 | 0.00 | - | 1 | 463 | 36.14% |
| AMD260116P00170000 | 2024-05-06 2:30PM EDT | 2026-01-16 | 38.90 | 38.60 | 39.85 | 0.00 | - | 3 | 934 | 36.32% |
| AMD260618P00170000 | 2024-05-02 2:36PM EDT | 2026-06-18 | 45.35 | 40.70 | 43.20 | 0.00 | - | 1 | 171 | 36.32% |
| AMD261218P00170000 | 2024-05-09 10:15AM EDT | 2026-12-18 | 45.00 | 43.90 | 46.30 | 0.00 | - | 1 | 77 | 35.82% |
© 2024 Yahoo. Tutti i diritti riservati.