Italia markets open in 7 hours 14 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.229,11 -44,99 (-0,12%) EUR/USD
1,0775 +0,0002 (+0,02%) Bitcoin EUR
57.027,62 +586,05 (+1,04%) CMC Crypto 200
1.269,32 -43,31 (-3,30%)
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:180.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00180000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 2,674 | 13,064 | 53.52% |
| AMD240524C00180000 | 2024-05-06 10:21AM EDT | 2024-05-24 | 0.18 | 0.16 | 0.18 | -0.21 | -53.85% | 819 | 3,300 | 48.15% |
| AMD240531C00180000 | 2024-05-06 10:28AM EDT | 2024-05-31 | 0.36 | 0.13 | 0.37 | -0.28 | -43.75% | 587 | 1,387 | 44.39% |
| AMD240607C00180000 | 2024-05-06 10:26AM EDT | 2024-06-07 | 0.63 | 0.58 | 0.63 | -0.36 | -36.36% | 220 | 928 | 42.94% |
| AMD240614C00180000 | 2024-05-06 10:22AM EDT | 2024-06-14 | 0.93 | 0.88 | 0.96 | -0.47 | -33.57% | 31 | 280 | 42.51% |
| AMD240621C00180000 | 2024-05-06 10:28AM EDT | 2024-06-21 | 1.21 | 1.17 | 1.21 | -0.45 | -27.11% | 714 | 21,431 | 41.24% |
| AMD240628C00180000 | 2024-05-10 3:50PM EDT | 2024-06-28 | 1.56 | 1.46 | 1.88 | -0.29 | -15.68% | 61 | 1 | 43.53% |
| AMD240719C00180000 | 2024-05-06 10:27AM EDT | 2024-07-19 | 2.61 | 2.59 | 2.67 | -0.59 | -18.44% | 620 | 14,296 | 40.92% |
| AMD240816C00180000 | 2024-05-06 10:28AM EDT | 2024-08-16 | 5.08 | 4.95 | 5.10 | -0.52 | -9.29% | 174 | 1,975 | 44.69% |
| AMD240920C00180000 | 2024-05-06 10:25AM EDT | 2024-09-20 | 7.10 | 7.05 | 7.50 | -0.50 | -6.58% | 109 | 3,256 | 45.95% |
| AMD241018C00180000 | 2024-05-03 12:43PM EDT | 2024-10-18 | 8.60 | 8.65 | 8.80 | -0.60 | -6.52% | 27 | 1,308 | 45.31% |
| AMD241115C00180000 | 2024-05-06 10:24AM EDT | 2024-11-15 | 11.03 | 11.00 | 11.15 | -0.32 | -2.82% | 7 | 713 | 47.59% |
| AMD241220C00180000 | 2024-05-06 10:24AM EDT | 2024-12-20 | 12.97 | 12.75 | 13.00 | -0.20 | -1.52% | 221 | 1,920 | 47.77% |
| AMD250117C00180000 | 2024-05-06 10:16AM EDT | 2025-01-17 | 14.20 | 14.10 | 14.40 | -0.33 | -2.27% | 126 | 10,997 | 47.90% |
| AMD250321C00180000 | 2024-05-06 10:19AM EDT | 2025-03-21 | 17.62 | 16.55 | 19.65 | +0.49 | +2.86% | 1 | 891 | 52.30% |
| AMD250620C00180000 | 2024-05-06 10:20AM EDT | 2025-06-20 | 21.75 | 19.50 | 24.50 | -0.05 | -0.23% | 7 | 4,541 | 53.66% |
| AMD250815C00180000 | 2024-05-02 3:42PM EDT | 2025-08-15 | 24.95 | 23.45 | 25.05 | +2.93 | +13.31% | 5 | 398 | 51.10% |
| AMD251219C00180000 | 2024-05-03 2:45PM EDT | 2025-12-19 | 29.35 | 29.00 | 29.45 | +0.37 | +1.28% | 7 | 2,084 | 50.72% |
| AMD260116C00180000 | 2024-05-06 9:37AM EDT | 2026-01-16 | 30.49 | 29.90 | 30.45 | +0.70 | +2.35% | 3 | 5,458 | 50.76% |
| AMD260618C00180000 | 2024-05-01 1:35PM EDT | 2026-06-18 | 35.67 | 33.30 | 38.00 | +3.12 | +9.59% | 1 | 663 | 51.69% |
| AMD261218C00180000 | 2024-05-06 9:36AM EDT | 2026-12-18 | 41.00 | 39.00 | 42.15 | 0.00 | - | 26 | 454 | 51.57% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00180000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 27.80 | 27.75 | 29.15 | -1.55 | -5.28% | 451 | 97 | 81.05% |
| AMD240524P00180000 | 2024-05-06 9:37AM EDT | 2024-05-24 | 27.86 | 27.80 | 28.80 | -1.94 | -6.51% | 3 | 472 | 63.92% |
| AMD240531P00180000 | 2024-05-03 11:53AM EDT | 2024-05-31 | 28.55 | 27.85 | 30.25 | -1.93 | -6.33% | 2 | 48 | 55.59% |
| AMD240607P00180000 | 2024-05-03 3:18PM EDT | 2024-06-07 | 28.20 | 28.10 | 28.95 | -1.32 | -4.47% | 6 | 73 | 46.51% |
| AMD240614P00180000 | 2024-05-02 12:53PM EDT | 2024-06-14 | 35.20 | 28.20 | 29.10 | 0.00 | - | - | 5 | 43.21% |
| AMD240621P00180000 | 2024-05-06 10:21AM EDT | 2024-06-21 | 28.39 | 28.35 | 28.85 | -2.11 | -6.92% | 11 | 11,108 | 36.60% |
| AMD240719P00180000 | 2024-05-03 12:35PM EDT | 2024-07-19 | 29.25 | 29.15 | 29.85 | -2.30 | -7.29% | 7 | 2,642 | 35.63% |
| AMD240816P00180000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 30.85 | 30.65 | 31.35 | -2.04 | -6.20% | 21 | 1,177 | 37.23% |
| AMD240920P00180000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 32.51 | 31.95 | 32.60 | -1.94 | -5.63% | 1 | 4,034 | 36.38% |
| AMD241018P00180000 | 2024-05-03 2:43PM EDT | 2024-10-18 | 32.03 | 32.05 | 33.60 | -3.07 | -8.75% | 1 | 556 | 36.08% |
| AMD241115P00180000 | 2024-05-06 10:11AM EDT | 2024-11-15 | 33.60 | 32.70 | 36.30 | -2.91 | -7.97% | 14 | 502 | 40.37% |
| AMD241220P00180000 | 2024-05-06 9:52AM EDT | 2024-12-20 | 34.83 | 34.90 | 36.35 | -3.03 | -8.00% | 8 | 824 | 37.18% |
| AMD250117P00180000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 36.66 | 35.45 | 37.00 | -1.54 | -4.03% | 2 | 8,352 | 36.46% |
| AMD250321P00180000 | 2024-05-06 10:20AM EDT | 2025-03-21 | 37.48 | 38.35 | 39.95 | -2.82 | -7.00% | 4 | 967 | 38.19% |
| AMD250620P00180000 | 2024-05-02 3:05PM EDT | 2025-06-20 | 41.64 | 40.20 | 43.50 | -3.10 | -6.93% | 6 | 668 | 39.37% |
| AMD250815P00180000 | 2024-05-02 2:10PM EDT | 2025-08-15 | 42.15 | 41.60 | 43.45 | -4.51 | -9.67% | 17 | 135 | 36.83% |
| AMD251219P00180000 | 2024-04-25 3:14PM EDT | 2025-12-19 | 45.75 | 44.25 | 45.50 | 0.00 | - | 5 | 70 | 35.36% |
| AMD260116P00180000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 47.15 | 44.40 | 46.05 | 0.00 | - | 12 | 456 | 35.25% |
| AMD260618P00180000 | 2024-05-01 11:17AM EDT | 2026-06-18 | 53.00 | 46.95 | 49.50 | 0.00 | - | 25 | 30 | 35.50% |
| AMD261218P00180000 | 2024-05-03 12:55PM EDT | 2026-12-18 | 50.63 | 50.05 | 52.15 | -2.37 | -4.47% | 4 | 202 | 34.62% |
© 2024 Yahoo. Tutti i diritti riservati.