Italia markets open in 1 hour 56 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.090,61 -138,50 (-0,36%) EUR/USD
1,0774 +0,0001 (+0,01%) Bitcoin EUR
56.562,43 -130,69 (-0,23%) CMC Crypto 200
1.256,17 -56,46 (-4,30%)
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:210.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00210000 | 2024-05-10 2:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMD240524C00210000 | 2024-05-10 1:59PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 50.00% |
| AMD240531C00210000 | 2024-05-10 3:43PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMD240607C00210000 | 2024-05-10 10:24AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD240614C00210000 | 2024-05-09 2:51PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD240621C00210000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| AMD240628C00210000 | 2024-05-09 3:25PM EDT | 2024-06-28 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240719C00210000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| AMD240816C00210000 | 2024-05-10 2:35PM EDT | 2024-08-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMD240920C00210000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 2.67 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMD241018C00210000 | 2024-05-10 3:53PM EDT | 2024-10-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMD241115C00210000 | 2024-05-09 2:23PM EDT | 2024-11-15 | 5.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMD241220C00210000 | 2024-05-10 12:11PM EDT | 2024-12-20 | 6.63 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMD250117C00210000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 7.83 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| AMD250321C00210000 | 2024-05-10 10:27AM EDT | 2025-03-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD250620C00210000 | 2024-05-10 3:59PM EDT | 2025-06-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD250815C00210000 | 2024-05-09 3:15PM EDT | 2025-08-15 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD251219C00210000 | 2024-05-09 10:18AM EDT | 2025-12-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD260116C00210000 | 2024-05-10 1:26PM EDT | 2026-01-16 | 22.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMD260618C00210000 | 2024-05-09 1:31PM EDT | 2026-06-18 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD261218C00210000 | 2024-05-09 2:09PM EDT | 2026-12-18 | 33.40 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00210000 | 2024-05-10 3:03PM EDT | 2024-05-17 | 57.76 | 0.00 | 0.00 | 0.00 | - | 1,130 | 0 | 0.00% |
| AMD240524P00210000 | 2024-04-16 3:53PM EDT | 2024-05-24 | 46.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240531P00210000 | 2024-05-07 10:02AM EDT | 2024-05-31 | 55.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00210000 | 2024-05-10 2:59PM EDT | 2024-06-21 | 57.45 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| AMD240719P00210000 | 2024-05-02 12:55PM EDT | 2024-07-19 | 65.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240816P00210000 | 2024-05-08 3:12PM EDT | 2024-08-16 | 56.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920P00210000 | 2024-05-03 2:37PM EDT | 2024-09-20 | 60.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241018P00210000 | 2024-05-02 2:14PM EDT | 2024-10-18 | 64.85 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| AMD241115P00210000 | 2024-05-08 10:48AM EDT | 2024-11-15 | 57.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMD241220P00210000 | 2024-05-03 3:43PM EDT | 2024-12-20 | 61.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMD250117P00210000 | 2024-05-06 10:13AM EDT | 2025-01-17 | 58.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321P00210000 | 2024-05-10 10:47AM EDT | 2025-03-21 | 61.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250620P00210000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 63.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250815P00210000 | 2024-05-08 11:41AM EDT | 2025-08-15 | 64.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMD251219P00210000 | 2024-04-17 12:24PM EDT | 2025-12-19 | 64.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD260116P00210000 | 2024-04-19 2:38PM EDT | 2026-01-16 | 72.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD260618P00210000 | 2024-04-05 12:52PM EDT | 2026-06-18 | 61.67 | 69.60 | 73.30 | 0.00 | - | 2 | 32 | 36.40% |
| AMD261218P00210000 | 2024-04-26 2:51PM EDT | 2026-12-18 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.