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
56.786,07 +209,25 (+0,37%)
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:185.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00185000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 185 | 6,312 | 57.81% |
| AMD240524C00185000 | 2024-05-10 3:42PM EDT | 2024-05-24 | 0.11 | 0.09 | 0.12 | -0.05 | -31.25% | 433 | 1,627 | 50.00% |
| AMD240531C00185000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 0.22 | 0.20 | 0.23 | -0.06 | -21.43% | 357 | 1,302 | 45.70% |
| AMD240607C00185000 | 2024-05-10 3:32PM EDT | 2024-06-07 | 0.42 | 0.38 | 0.41 | -0.05 | -10.64% | 54 | 300 | 43.85% |
| AMD240614C00185000 | 2024-05-10 3:44PM EDT | 2024-06-14 | 0.63 | 0.60 | 0.65 | -0.10 | -13.70% | 38 | 119 | 43.12% |
| AMD240621C00185000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 0.84 | 0.81 | 0.85 | -0.10 | -10.64% | 677 | 9,423 | 41.82% |
| AMD240628C00185000 | 2024-05-10 12:32PM EDT | 2024-06-28 | 1.20 | 0.80 | 1.22 | -0.19 | -13.67% | 14 | 1 | 42.41% |
| AMD240719C00185000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 1.99 | 1.97 | 2.23 | -0.20 | -9.13% | 2,436 | 6,872 | 42.27% |
| AMD240816C00185000 | 2024-05-10 12:17PM EDT | 2024-08-16 | 4.25 | 4.05 | 4.20 | -0.10 | -2.30% | 34 | 2,551 | 44.72% |
| AMD240920C00185000 | 2024-05-10 3:33PM EDT | 2024-09-20 | 6.00 | 6.00 | 6.15 | -0.30 | -4.76% | 307 | 2,319 | 45.00% |
| AMD241018C00185000 | 2024-05-10 12:16PM EDT | 2024-10-18 | 7.50 | 7.05 | 7.65 | -0.30 | -3.85% | 2 | 949 | 45.22% |
| AMD241115C00185000 | 2024-05-10 1:53PM EDT | 2024-11-15 | 10.00 | 9.65 | 9.90 | -0.07 | -0.70% | 3 | 534 | 47.46% |
| AMD241220C00185000 | 2024-05-10 2:48PM EDT | 2024-12-20 | 11.86 | 11.50 | 11.70 | -0.29 | -2.39% | 53 | 1,144 | 47.65% |
| AMD250117C00185000 | 2024-05-10 3:24PM EDT | 2025-01-17 | 12.96 | 11.85 | 13.05 | -0.94 | -6.76% | 19 | 3,005 | 47.74% |
| AMD250321C00185000 | 2024-05-09 2:40PM EDT | 2025-03-21 | 16.55 | 14.15 | 17.30 | 0.00 | - | 1 | 564 | 50.47% |
| AMD250620C00185000 | 2024-05-10 11:04AM EDT | 2025-06-20 | 20.36 | 20.15 | 20.50 | +0.41 | +2.06% | 2 | 646 | 49.51% |
| AMD250815C00185000 | 2024-05-02 1:12PM EDT | 2025-08-15 | 20.50 | 22.55 | 24.65 | 0.00 | - | 39 | 91 | 50.97% |
| AMD251219C00185000 | 2024-05-10 10:47AM EDT | 2025-12-19 | 28.03 | 27.45 | 28.95 | -0.02 | -0.07% | 1 | 778 | 51.16% |
| AMD260116C00185000 | 2024-05-03 12:34PM EDT | 2026-01-16 | 28.09 | 28.45 | 29.00 | 0.00 | - | 10 | 351 | 50.65% |
| AMD260618C00185000 | 2024-05-07 3:32PM EDT | 2026-06-18 | 36.00 | 31.50 | 35.20 | 0.00 | - | 2 | 547 | 50.59% |
| AMD261218C00185000 | 2024-05-07 3:42PM EDT | 2026-12-18 | 41.57 | 38.30 | 40.70 | 0.00 | - | 2 | 200 | 51.81% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00185000 | 2024-05-10 3:00PM EDT | 2024-05-17 | 32.65 | 32.75 | 33.40 | +0.55 | +1.71% | 179 | 29 | 88.67% |
| AMD240524P00185000 | 2024-05-09 9:45AM EDT | 2024-05-24 | 30.20 | 32.75 | 33.85 | -2.30 | -7.08% | 4 | 6 | 56.25% |
| AMD240531P00185000 | 2024-05-06 11:00AM EDT | 2024-05-31 | 29.58 | 32.75 | 34.40 | 0.00 | - | 17 | 66 | 52.98% |
| AMD240607P00185000 | 2024-05-10 3:27PM EDT | 2024-06-07 | 32.99 | 32.80 | 33.50 | -1.56 | -4.52% | 3 | 17 | 44.09% |
| AMD240621P00185000 | 2024-05-10 11:58AM EDT | 2024-06-21 | 33.45 | 32.85 | 33.75 | +1.09 | +3.37% | 3 | 3,841 | 39.55% |
| AMD240719P00185000 | 2024-05-10 2:13PM EDT | 2024-07-19 | 33.35 | 33.65 | 34.25 | +1.37 | +4.28% | 37 | 1,097 | 35.01% |
| AMD240816P00185000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 35.10 | 34.85 | 36.40 | 0.00 | - | 12 | 707 | 40.92% |
| AMD240920P00185000 | 2024-05-10 11:42AM EDT | 2024-09-20 | 36.35 | 35.95 | 37.00 | -0.15 | -0.41% | 17 | 2,019 | 37.34% |
| AMD241018P00185000 | 2024-05-09 10:42AM EDT | 2024-10-18 | 37.25 | 35.85 | 37.60 | 0.00 | - | 1 | 320 | 35.88% |
| AMD241115P00185000 | 2024-05-03 2:43PM EDT | 2024-11-15 | 40.35 | 38.25 | 39.00 | 0.00 | - | 58 | 1,304 | 37.10% |
| AMD241220P00185000 | 2024-05-06 10:20AM EDT | 2024-12-20 | 38.22 | 39.25 | 40.05 | 0.00 | - | 1 | 643 | 36.68% |
| AMD250117P00185000 | 2024-05-09 10:42AM EDT | 2025-01-17 | 40.48 | 40.00 | 40.70 | 0.00 | - | 1 | 1,513 | 36.06% |
| AMD250321P00185000 | 2024-05-02 2:46PM EDT | 2025-03-21 | 46.88 | 41.90 | 42.65 | 0.00 | - | 10 | 241 | 36.11% |
| AMD250620P00185000 | 2024-05-03 1:24PM EDT | 2025-06-20 | 46.10 | 44.00 | 46.00 | 0.00 | - | 40 | 380 | 37.40% |
| AMD250815P00185000 | 2024-04-24 9:36AM EDT | 2025-08-15 | 45.27 | 45.55 | 47.30 | 0.00 | - | 1 | 62 | 37.05% |
| AMD251219P00185000 | 2024-04-24 9:47AM EDT | 2025-12-19 | 48.47 | 48.00 | 48.95 | 0.00 | - | 6 | 136 | 35.05% |
| AMD260116P00185000 | 2024-04-29 9:36AM EDT | 2026-01-16 | 47.85 | 47.45 | 50.35 | 0.00 | - | 1 | 146 | 36.06% |
| AMD260618P00185000 | 2024-04-30 12:51PM EDT | 2026-06-18 | 49.77 | 50.15 | 52.90 | 0.00 | - | 1 | 185 | 35.21% |
| AMD261218P00185000 | 2024-05-03 9:37AM EDT | 2026-12-18 | 57.16 | 53.35 | 56.00 | 0.00 | - | 8 | 233 | 34.83% |
© 2024 Yahoo. Tutti i diritti riservati.