Italia markets open in 32 minutes
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%) EUR/USD
1,0777 +0,0005 (+0,04%) Bitcoin EUR
56.761,74 +167,97 (+0,30%) CMC Crypto 200
1.258,52 -1,69 (-0,13%)
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:200.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00200000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| AMD240524C00200000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| AMD240531C00200000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| AMD240607C00200000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AMD240614C00200000 | 2024-05-10 12:49PM EDT | 2024-06-14 | 0.24 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AMD240621C00200000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,298 | 0 | 12.50% |
| AMD240628C00200000 | 2024-05-10 2:44PM EDT | 2024-06-28 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD240719C00200000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 0.89 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 12.50% |
| AMD240816C00200000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 2.23 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 12.50% |
| AMD240920C00200000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 12.50% |
| AMD241018C00200000 | 2024-05-10 1:17PM EDT | 2024-10-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| AMD241115C00200000 | 2024-05-10 3:34PM EDT | 2024-11-15 | 6.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| AMD241220C00200000 | 2024-05-10 3:57PM EDT | 2024-12-20 | 8.43 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| AMD250117C00200000 | 2024-05-10 3:48PM EDT | 2025-01-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 6.25% |
| AMD250321C00200000 | 2024-05-10 3:44PM EDT | 2025-03-21 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD250620C00200000 | 2024-05-10 3:48PM EDT | 2025-06-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD250815C00200000 | 2024-05-10 2:35PM EDT | 2025-08-15 | 18.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD251219C00200000 | 2024-05-09 2:51PM EDT | 2025-12-19 | 23.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AMD260116C00200000 | 2024-05-10 3:47PM EDT | 2026-01-16 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD260618C00200000 | 2024-05-09 3:28PM EDT | 2026-06-18 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD261218C00200000 | 2024-05-10 3:57PM EDT | 2026-12-18 | 35.45 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00200000 | 2024-05-10 3:00PM EDT | 2024-05-17 | 48.05 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 0.00% |
| AMD240524P00200000 | 2024-05-01 3:21PM EDT | 2024-05-24 | 51.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD240531P00200000 | 2024-05-02 1:43PM EDT | 2024-05-31 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240607P00200000 | 2024-04-29 2:51PM EDT | 2024-06-07 | 41.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00200000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 48.35 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| AMD240719P00200000 | 2024-05-06 1:32PM EDT | 2024-07-19 | 45.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD240816P00200000 | 2024-05-08 12:47PM EDT | 2024-08-16 | 47.33 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMD240920P00200000 | 2024-05-06 10:00AM EDT | 2024-09-20 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00200000 | 2024-05-09 10:02AM EDT | 2024-10-18 | 50.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241115P00200000 | 2024-05-09 12:01PM EDT | 2024-11-15 | 51.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241220P00200000 | 2024-05-10 3:00PM EDT | 2024-12-20 | 51.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250117P00200000 | 2024-05-10 1:23PM EDT | 2025-01-17 | 52.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321P00200000 | 2024-05-10 12:25PM EDT | 2025-03-21 | 53.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00200000 | 2024-05-10 12:25PM EDT | 2025-06-20 | 55.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815P00200000 | 2024-05-08 9:30AM EDT | 2025-08-15 | 56.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219P00200000 | 2024-05-08 11:41AM EDT | 2025-12-19 | 58.72 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMD260116P00200000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 62.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260618P00200000 | 2024-05-07 3:54PM EDT | 2026-06-18 | 60.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218P00200000 | 2024-05-01 2:29PM EDT | 2026-12-18 | 69.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.