Italia markets close in 2 hours 43 minutes
FTSE MIB
34.714,01 +56,66 (+0,16%) 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
78,89 +0,63 (+0,81%) Bitcoin EUR
58.067,78 +1.459,91 (+2,58%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:175.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00175000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 655 | 11,267 | 25.00% |
| AMD240524C00175000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 0.32 | 0.00 | 0.00 | 0.00 | - | 181 | 1,306 | 12.50% |
| AMD240531C00175000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 0.59 | 0.00 | 0.00 | 0.00 | - | 204 | 2,368 | 12.50% |
| AMD240607C00175000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 0.96 | 0.00 | 0.00 | 0.00 | - | 61 | 681 | 12.50% |
| AMD240614C00175000 | 2024-05-10 3:28PM EDT | 2024-06-14 | 1.41 | 0.00 | 0.00 | 0.00 | - | 17 | 369 | 12.50% |
| AMD240621C00175000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 835 | 13,740 | 12.50% |
| AMD240628C00175000 | 2024-05-10 2:45PM EDT | 2024-06-28 | 2.32 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 6.25% |
| AMD240719C00175000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 124 | 2,994 | 6.25% |
| AMD240816C00175000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 6.15 | 0.00 | 0.00 | 0.00 | - | 35 | 1,258 | 6.25% |
| AMD240920C00175000 | 2024-05-10 3:46PM EDT | 2024-09-20 | 8.32 | 0.00 | 0.00 | 0.00 | - | 9 | 3,734 | 6.25% |
| AMD241018C00175000 | 2024-05-10 3:44PM EDT | 2024-10-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 756 | 6.25% |
| AMD241115C00175000 | 2024-05-10 1:20PM EDT | 2024-11-15 | 12.69 | 0.00 | 0.00 | 0.00 | - | 11 | 1,107 | 3.13% |
| AMD241220C00175000 | 2024-05-10 3:58PM EDT | 2024-12-20 | 14.42 | 0.00 | 0.00 | 0.00 | - | 26 | 1,376 | 3.13% |
| AMD250117C00175000 | 2024-05-10 3:16PM EDT | 2025-01-17 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4,613 | 3.13% |
| AMD250321C00175000 | 2024-05-10 11:47AM EDT | 2025-03-21 | 19.05 | 0.00 | 0.00 | 0.00 | - | 5 | 478 | 3.13% |
| AMD250620C00175000 | 2024-05-10 3:14PM EDT | 2025-06-20 | 23.55 | 0.00 | 0.00 | 0.00 | - | 10 | 1,032 | 3.13% |
| AMD250815C00175000 | 2024-05-10 11:15AM EDT | 2025-08-15 | 25.95 | 0.00 | 0.00 | 0.00 | - | 3 | 911 | 3.13% |
| AMD251219C00175000 | 2024-05-09 2:11PM EDT | 2025-12-19 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 772 | 3.13% |
| AMD260116C00175000 | 2024-05-10 3:47PM EDT | 2026-01-16 | 31.65 | 0.00 | 0.00 | 0.00 | - | 4 | 3,194 | 3.13% |
| AMD260618C00175000 | 2024-05-07 9:43AM EDT | 2026-06-18 | 40.44 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 1.56% |
| AMD261218C00175000 | 2024-05-10 11:49AM EDT | 2026-12-18 | 42.51 | 0.00 | 0.00 | 0.00 | - | 7 | 668 | 1.56% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00175000 | 2024-05-10 3:04PM EDT | 2024-05-17 | 22.65 | 0.00 | 0.00 | 0.00 | - | 17 | 1,781 | 0.00% |
| AMD240524P00175000 | 2024-05-10 3:01PM EDT | 2024-05-24 | 23.15 | 0.00 | 0.00 | 0.00 | - | 6 | 991 | 0.00% |
| AMD240531P00175000 | 2024-05-10 3:01PM EDT | 2024-05-31 | 23.30 | 0.00 | 0.00 | 0.00 | - | 15 | 105 | 0.00% |
| AMD240607P00175000 | 2024-05-10 2:46PM EDT | 2024-06-07 | 23.08 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| AMD240614P00175000 | 2024-05-08 12:44PM EDT | 2024-06-14 | 22.94 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMD240621P00175000 | 2024-05-10 2:41PM EDT | 2024-06-21 | 23.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10,530 | 0.00% |
| AMD240628P00175000 | 2024-05-10 9:45AM EDT | 2024-06-28 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMD240719P00175000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 25.36 | 0.00 | 0.00 | 0.00 | - | 13 | 1,307 | 0.00% |
| AMD240816P00175000 | 2024-05-09 2:15PM EDT | 2024-08-16 | 27.00 | 0.00 | 0.00 | 0.00 | - | 4 | 918 | 0.00% |
| AMD240920P00175000 | 2024-05-10 3:56PM EDT | 2024-09-20 | 28.49 | 0.00 | 0.00 | 0.00 | - | 2 | 2,649 | 0.00% |
| AMD241018P00175000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 27.98 | 0.00 | 0.00 | 0.00 | - | 23 | 818 | 0.00% |
| AMD241115P00175000 | 2024-05-10 10:14AM EDT | 2024-11-15 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1,000 | 5,158 | 0.00% |
| AMD241220P00175000 | 2024-05-09 9:56AM EDT | 2024-12-20 | 32.78 | 0.00 | 0.00 | 0.00 | - | 12 | 349 | 0.00% |
| AMD250117P00175000 | 2024-05-10 1:26PM EDT | 2025-01-17 | 33.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,364 | 0.00% |
| AMD250321P00175000 | 2024-05-10 10:01AM EDT | 2025-03-21 | 33.55 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 0.00% |
| AMD250620P00175000 | 2024-05-06 3:16PM EDT | 2025-06-20 | 37.15 | 0.00 | 0.00 | 0.00 | - | 13 | 753 | 0.00% |
| AMD250815P00175000 | 2024-05-08 3:27PM EDT | 2025-08-15 | 38.85 | 0.00 | 0.00 | 0.00 | - | 172 | 279 | 0.00% |
| AMD251219P00175000 | 2024-05-08 12:49PM EDT | 2025-12-19 | 41.34 | 0.00 | 0.00 | 0.00 | - | 2 | 851 | 0.00% |
| AMD260116P00175000 | 2024-05-09 3:07PM EDT | 2026-01-16 | 42.11 | 0.00 | 0.00 | 0.00 | - | 11 | 1,695 | 0.00% |
| AMD260618P00175000 | 2024-05-01 11:10AM EDT | 2026-06-18 | 49.18 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| AMD261218P00175000 | 2024-04-29 11:50AM EDT | 2026-12-18 | 46.45 | 0.00 | 0.00 | 0.00 | - | 2 | 333 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.