Italia markets close in 1 hour 53 minutes
FTSE MIB
34.709,19 +51,84 (+0,15%) Dow Jones
39.589,65 +76,81 (+0,19%) Nasdaq
16.394,94 +54,07 (+0,33%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
78,82 +0,56 (+0,72%) Bitcoin EUR
58.070,33 +1.520,68 (+2,69%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:37AM EDT. Mercato aperto.
Prezzo d'esercizio:220.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00220000 | 2024-05-10 12:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 9,497 | 50.00% |
| AMD240524C00220000 | 2024-05-08 2:32PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 414 | 50.00% |
| AMD240531C00220000 | 2024-05-10 10:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 25.00% |
| AMD240607C00220000 | 2024-05-09 3:06PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 151 | 25.00% |
| AMD240614C00220000 | 2024-05-06 9:33AM EDT | 2024-06-14 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AMD240621C00220000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 76 | 13,452 | 25.00% |
| AMD240628C00220000 | 2024-05-10 11:04AM EDT | 2024-06-28 | 0.19 | - | 0.00 | 0.00 | - | - | 4 | 25.00% |
| AMD240719C00220000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 247 | 23,244 | 12.50% |
| AMD240816C00220000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 1.02 | 0.00 | 0.00 | 0.00 | - | 67 | 1,558 | 12.50% |
| AMD240920C00220000 | 2024-05-10 1:10PM EDT | 2024-09-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 23 | 5,588 | 12.50% |
| AMD241018C00220000 | 2024-05-10 3:16PM EDT | 2024-10-18 | 2.76 | 0.00 | 0.00 | 0.00 | - | 18 | 1,189 | 12.50% |
| AMD241115C00220000 | 2024-05-10 3:31PM EDT | 2024-11-15 | 4.20 | 0.00 | 0.00 | 0.00 | - | 14 | 700 | 12.50% |
| AMD241220C00220000 | 2024-05-10 11:37AM EDT | 2024-12-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,488 | 12.50% |
| AMD250117C00220000 | 2024-05-10 3:13PM EDT | 2025-01-17 | 6.41 | 0.00 | 0.00 | 0.00 | - | 8 | 5,526 | 6.25% |
| AMD250321C00220000 | 2024-05-10 10:54AM EDT | 2025-03-21 | 8.95 | 0.00 | 0.00 | 0.00 | - | 20 | 1,199 | 6.25% |
| AMD250620C00220000 | 2024-05-10 12:44PM EDT | 2025-06-20 | 12.45 | 0.00 | 0.00 | 0.00 | - | 54 | 1,499 | 6.25% |
| AMD250815C00220000 | 2024-05-08 10:37AM EDT | 2025-08-15 | 15.86 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 6.25% |
| AMD251219C00220000 | 2024-05-08 10:16AM EDT | 2025-12-19 | 20.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,851 | 6.25% |
| AMD260116C00220000 | 2024-05-10 3:58PM EDT | 2026-01-16 | 20.20 | 0.00 | 0.00 | 0.00 | - | 6 | 1,765 | 6.25% |
| AMD260618C00220000 | 2024-05-09 2:26PM EDT | 2026-06-18 | 25.37 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 6.25% |
| AMD261218C00220000 | 2024-05-10 1:32PM EDT | 2026-12-18 | 30.88 | 0.00 | 0.00 | 0.00 | - | 3 | 290 | 6.25% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00220000 | 2024-05-10 3:02PM EDT | 2024-05-17 | 67.70 | 0.00 | 0.00 | 0.00 | - | 40 | 8 | 0.00% |
| AMD240531P00220000 | 2024-04-18 9:42AM EDT | 2024-05-31 | 67.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240621P00220000 | 2024-05-10 2:59PM EDT | 2024-06-21 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AMD240719P00220000 | 2024-05-08 3:22PM EDT | 2024-07-19 | 67.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMD240816P00220000 | 2024-05-08 10:01AM EDT | 2024-08-16 | 65.15 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| AMD240920P00220000 | 2024-05-08 9:35AM EDT | 2024-09-20 | 67.76 | 0.00 | 0.00 | 0.00 | - | 8 | 1,713 | 0.00% |
| AMD241018P00220000 | 2024-05-08 11:39AM EDT | 2024-10-18 | 67.15 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 0.00% |
| AMD241115P00220000 | 2024-05-08 11:39AM EDT | 2024-11-15 | 67.75 | 0.00 | 0.00 | 0.00 | - | 140 | 271 | 0.00% |
| AMD241220P00220000 | 2024-05-09 10:18AM EDT | 2024-12-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 75 | 179 | 0.00% |
| AMD250117P00220000 | 2024-05-02 2:19PM EDT | 2025-01-17 | 75.49 | 0.00 | 0.00 | 0.00 | - | 19 | 745 | 0.00% |
| AMD250321P00220000 | 2024-05-01 12:13PM EDT | 2025-03-21 | 78.27 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| AMD250620P00220000 | 2024-05-07 1:51PM EDT | 2025-06-20 | 70.50 | 0.00 | 0.00 | 0.00 | - | 2 | 533 | 0.00% |
| AMD250815P00220000 | 2024-04-16 10:31AM EDT | 2025-08-15 | 67.34 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| AMD251219P00220000 | 2024-05-08 11:41AM EDT | 2025-12-19 | 74.04 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 0.00% |
| AMD260116P00220000 | 2024-04-30 3:38PM EDT | 2026-01-16 | 71.40 | 0.00 | 0.00 | 0.00 | - | 228 | 475 | 0.00% |
| AMD260618P00220000 | 2024-04-12 2:40PM EDT | 2026-06-18 | 73.20 | 74.50 | 78.90 | 0.00 | - | 4 | 58 | 34.15% |
| AMD261218P00220000 | 2024-05-01 12:29PM EDT | 2026-12-18 | 78.90 | 75.90 | 80.40 | -6.23 | -7.32% | 2 | 53 | 32.39% |
© 2024 Yahoo. Tutti i diritti riservati.