Italia markets closed
FTSE MIB
34.657,35 +1.028,15 (+3,06%) Dow Jones
39.512,84 +125,04 (+0,32%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.229,11 -44,99 (-0,12%) Petrolio
78,20 -1,06 (-1,35%) Bitcoin EUR
56.918,05 +210,47 (+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:190.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00190000 | 2024-05-06 10:23AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 150 | 10,844 | 64.84% |
| AMD240524C00190000 | 2024-05-06 10:26AM EDT | 2024-05-24 | 0.08 | 0.06 | 0.09 | -0.07 | -46.67% | 315 | 1,093 | 52.93% |
| AMD240531C00190000 | 2024-05-06 10:26AM EDT | 2024-05-31 | 0.17 | 0.12 | 0.16 | -0.10 | -37.04% | 46 | 1,001 | 47.75% |
| AMD240607C00190000 | 2024-05-06 10:20AM EDT | 2024-06-07 | 0.27 | 0.25 | 0.28 | -0.21 | -43.75% | 50 | 342 | 45.12% |
| AMD240614C00190000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 0.44 | 0.40 | 0.45 | -0.23 | -34.33% | 17 | 2,339 | 43.95% |
| AMD240621C00190000 | 2024-05-06 10:28AM EDT | 2024-06-21 | 0.59 | 0.57 | 0.61 | -0.28 | -32.18% | 2,441 | 16,306 | 42.63% |
| AMD240628C00190000 | 2024-05-10 3:59PM EDT | 2024-06-28 | 0.84 | 0.73 | 1.17 | -0.08 | -8.70% | 102 | 1 | 45.90% |
| AMD240719C00190000 | 2024-05-06 10:28AM EDT | 2024-07-19 | 1.50 | 1.49 | 1.55 | -0.47 | -23.86% | 176 | 3,194 | 41.27% |
| AMD240816C00190000 | 2024-05-06 10:21AM EDT | 2024-08-16 | 3.35 | 3.30 | 3.45 | -0.50 | -12.99% | 75 | 1,333 | 44.77% |
| AMD240920C00190000 | 2024-05-06 10:24AM EDT | 2024-09-20 | 5.20 | 5.05 | 5.25 | -0.45 | -7.96% | 340 | 2,683 | 45.01% |
| AMD241018C00190000 | 2024-05-06 10:06AM EDT | 2024-10-18 | 6.70 | 6.40 | 6.60 | -0.20 | -2.90% | 14 | 495 | 45.03% |
| AMD241115C00190000 | 2024-05-06 10:00AM EDT | 2024-11-15 | 8.75 | 7.60 | 8.75 | -0.35 | -3.85% | 21 | 1,131 | 47.27% |
| AMD241220C00190000 | 2024-05-06 10:06AM EDT | 2024-12-20 | 10.70 | 10.25 | 10.50 | -0.05 | -0.47% | 306 | 2,289 | 47.50% |
| AMD250117C00190000 | 2024-05-06 10:28AM EDT | 2025-01-17 | 11.55 | 11.55 | 11.80 | -0.50 | -4.15% | 64 | 5,394 | 47.56% |
| AMD250321C00190000 | 2024-05-03 11:57AM EDT | 2025-03-21 | 15.54 | 14.75 | 16.90 | +0.89 | +6.08% | 3 | 782 | 50.03% |
| AMD250620C00190000 | 2024-05-06 9:41AM EDT | 2025-06-20 | 19.12 | 16.50 | 21.00 | -0.01 | -0.05% | 14 | 2,477 | 52.31% |
| AMD250815C00190000 | 2024-05-06 10:18AM EDT | 2025-08-15 | 23.50 | 21.15 | 21.65 | +2.92 | +14.19% | 53 | 696 | 49.99% |
| AMD251219C00190000 | 2024-05-06 10:09AM EDT | 2025-12-19 | 29.31 | 25.00 | 26.65 | +3.18 | +12.17% | 12 | 443 | 50.82% |
| AMD260116C00190000 | 2024-05-06 9:54AM EDT | 2026-01-16 | 27.18 | 27.05 | 27.55 | +0.18 | +0.67% | 1 | 1,017 | 50.48% |
| AMD260618C00190000 | 2024-05-06 10:20AM EDT | 2026-06-18 | 34.80 | 30.00 | 34.80 | +5.13 | +17.29% | 1 | 85 | 50.97% |
| AMD261218C00190000 | 2024-05-03 12:30PM EDT | 2026-12-18 | 38.20 | 36.00 | 39.25 | +0.25 | +0.66% | 21 | 502 | 51.18% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00190000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 38.05 | 37.75 | 39.10 | -1.74 | -4.37% | 590 | 64 | 99.41% |
| AMD240524P00190000 | 2024-05-01 3:22PM EDT | 2024-05-24 | 35.20 | 37.75 | 38.35 | -6.95 | -16.49% | 3 | 0 | 64.65% |
| AMD240531P00190000 | 2024-05-01 3:19PM EDT | 2024-05-31 | 42.18 | 37.75 | 38.80 | 0.00 | - | 6 | 0 | 63.31% |
| AMD240607P00190000 | 2024-04-30 2:30PM EDT | 2024-06-07 | 37.75 | 37.70 | 39.40 | +5.95 | +18.71% | 3 | 4 | 63.18% |
| AMD240621P00190000 | 2024-05-03 2:20PM EDT | 2024-06-21 | 37.87 | 37.85 | 38.55 | -1.98 | -4.97% | 11 | 2,036 | 40.41% |
| AMD240719P00190000 | 2024-05-03 10:55AM EDT | 2024-07-19 | 34.30 | 38.00 | 38.95 | -7.68 | -18.29% | 8 | 1,756 | 35.62% |
| AMD240816P00190000 | 2024-05-03 2:22PM EDT | 2024-08-16 | 39.37 | 39.20 | 41.60 | -2.05 | -4.95% | 1 | 1,394 | 45.12% |
| AMD240920P00190000 | 2024-05-02 11:34AM EDT | 2024-09-20 | 47.43 | 40.10 | 42.40 | 0.00 | - | 1 | 1,031 | 41.71% |
| AMD241018P00190000 | 2024-05-03 3:08PM EDT | 2024-10-18 | 42.75 | 39.70 | 42.55 | 0.00 | - | 34 | 420 | 38.39% |
| AMD241115P00190000 | 2024-05-03 2:44PM EDT | 2024-11-15 | 43.00 | 42.15 | 44.60 | -1.25 | -2.82% | 2 | 277 | 41.35% |
| AMD241220P00190000 | 2024-05-02 10:22AM EDT | 2024-12-20 | 43.90 | 43.10 | 43.80 | -7.80 | -15.09% | 1 | 586 | 35.91% |
| AMD250117P00190000 | 2024-05-02 1:15PM EDT | 2025-01-17 | 44.07 | 43.75 | 44.60 | -5.28 | -10.70% | 2 | 2,950 | 35.79% |
| AMD250321P00190000 | 2024-05-01 11:10AM EDT | 2025-03-21 | 46.22 | 45.60 | 46.45 | -4.94 | -9.66% | 2 | 256 | 35.84% |
| AMD250620P00190000 | 2024-05-06 9:47AM EDT | 2025-06-20 | 47.10 | 47.65 | 50.50 | -8.73 | -15.64% | 130 | 940 | 38.51% |
| AMD250815P00190000 | 2024-04-16 9:33AM EDT | 2025-08-15 | 45.80 | 49.00 | 49.75 | 0.00 | - | 50 | 100 | 34.92% |
| AMD251219P00190000 | 2024-04-24 9:55AM EDT | 2025-12-19 | 52.57 | 51.15 | 53.45 | 0.00 | - | 1 | 1,055 | 36.02% |
| AMD260116P00190000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 50.30 | 50.80 | 53.85 | -3.75 | -6.94% | 73 | 1,251 | 35.72% |
| AMD260618P00190000 | 2024-04-03 10:31AM EDT | 2026-06-18 | 45.25 | 56.55 | 58.80 | 0.00 | - | 2 | 18 | 37.70% |
| AMD261218P00190000 | 2024-04-30 11:43AM EDT | 2026-12-18 | 55.86 | 56.80 | 58.35 | 0.00 | - | 2 | 19 | 33.43% |
© 2024 Yahoo. Tutti i diritti riservati.