Italia markets close in 6 hours 9 minutes
FTSE MIB
34.766,15 +108,80 (+0,31%) 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
78,53 +0,27 (+0,34%) Bitcoin EUR
58.350,04 +1.832,52 (+3,24%)
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:195.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00195000 | 2024-05-10 3:14PM EDT | 2024-05-17 | 0.01 | 0.04 | 0.00 | 0.00 | - | 142 | 0 | 80.47% |
| AMD240524C00195000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| AMD240531C00195000 | 2024-05-10 3:49PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMD240607C00195000 | 2024-05-10 2:32PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| AMD240614C00195000 | 2024-05-10 12:01PM EDT | 2024-06-14 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMD240621C00195000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| AMD240628C00195000 | 2024-05-10 1:23PM EDT | 2024-06-28 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| AMD240719C00195000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMD240816C00195000 | 2024-05-10 2:25PM EDT | 2024-08-16 | 2.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMD240920C00195000 | 2024-05-10 3:07PM EDT | 2024-09-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AMD241018C00195000 | 2024-05-10 3:46PM EDT | 2024-10-18 | 5.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMD241115C00195000 | 2024-05-10 9:47AM EDT | 2024-11-15 | 8.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD241220C00195000 | 2024-05-10 1:22PM EDT | 2024-12-20 | 9.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AMD250117C00195000 | 2024-05-10 11:59AM EDT | 2025-01-17 | 10.56 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| AMD250321C00195000 | 2024-05-10 9:48AM EDT | 2025-03-21 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD250620C00195000 | 2024-05-10 12:09PM EDT | 2025-06-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD250815C00195000 | 2024-05-10 11:37AM EDT | 2025-08-15 | 20.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| AMD251219C00195000 | 2024-05-03 12:59PM EDT | 2025-12-19 | 24.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD260116C00195000 | 2024-05-09 12:25PM EDT | 2026-01-16 | 26.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AMD260618C00195000 | 2024-05-01 12:45PM EDT | 2026-06-18 | 27.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMD261218C00195000 | 2024-05-10 12:18PM EDT | 2026-12-18 | 36.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00195000 | 2024-05-10 3:04PM EDT | 2024-05-17 | 42.65 | 0.00 | 0.00 | 0.00 | - | 7,060 | 0 | 0.00% |
| AMD240524P00195000 | 2024-05-06 2:26PM EDT | 2024-05-24 | 40.40 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| AMD240531P00195000 | 2024-05-02 11:30AM EDT | 2024-05-31 | 50.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240607P00195000 | 2024-05-06 9:37AM EDT | 2024-06-07 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00195000 | 2024-05-10 10:38AM EDT | 2024-06-21 | 42.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240719P00195000 | 2024-05-10 9:56AM EDT | 2024-07-19 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00195000 | 2024-05-10 10:24AM EDT | 2024-08-16 | 43.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD240920P00195000 | 2024-05-10 10:29AM EDT | 2024-09-20 | 44.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00195000 | 2024-05-01 11:15AM EDT | 2024-10-18 | 52.58 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMD241115P00195000 | 2024-04-30 10:43AM EDT | 2024-11-15 | 42.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241220P00195000 | 2024-05-10 10:29AM EDT | 2024-12-20 | 47.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250117P00195000 | 2024-05-01 12:19PM EDT | 2025-01-17 | 55.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250321P00195000 | 2024-05-09 10:22AM EDT | 2025-03-21 | 50.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250620P00195000 | 2024-05-02 2:07PM EDT | 2025-06-20 | 56.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815P00195000 | 2024-05-08 11:41AM EDT | 2025-08-15 | 52.53 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMD251219P00195000 | 2024-05-01 12:36PM EDT | 2025-12-19 | 61.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD260116P00195000 | 2024-05-03 10:32AM EDT | 2026-01-16 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618P00195000 | 2024-05-03 11:41AM EDT | 2026-06-18 | 61.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00195000 | 2024-05-06 10:13AM EDT | 2026-12-18 | 60.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.