Italia markets closed
Dow Jones
39.501,47 -11,37 (-0,03%) Nasdaq
16.372,65 +31,78 (+0,19%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0796 +0,0023 (+0,22%) Bitcoin EUR
58.327,27 +1.569,23 (+2,76%) CMC Crypto 200
1.295,70 +35,49 (+2,82%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:37AM EDT. Mercato aperto.
Prezzo d'esercizio:230.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00230000 | 2024-05-10 11:16AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12,024 | 112.50% |
| AMD240524C00230000 | 2024-05-10 2:17PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 39 | 71.88% |
| AMD240531C00230000 | 2024-05-13 11:16AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 36 | 96 | 65.63% |
| AMD240614C00230000 | 2024-05-07 11:49AM EDT | 2024-06-14 | 0.10 | 0.04 | 0.06 | 0.00 | - | - | 1 | 53.52% |
| AMD240621C00230000 | 2024-05-13 11:02AM EDT | 2024-06-21 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 58 | 5,538 | 50.59% |
| AMD240719C00230000 | 2024-05-13 11:02AM EDT | 2024-07-19 | 0.23 | 0.22 | 0.24 | -0.01 | -4.17% | 30 | 6,230 | 45.61% |
| AMD240816C00230000 | 2024-05-13 10:49AM EDT | 2024-08-16 | 0.69 | 0.70 | 0.73 | -0.05 | -6.76% | 2 | 1,291 | 46.19% |
| AMD240920C00230000 | 2024-05-13 9:30AM EDT | 2024-09-20 | 1.41 | 1.40 | 1.46 | +0.02 | +1.44% | 2 | 4,137 | 45.63% |
| AMD241018C00230000 | 2024-05-10 12:12PM EDT | 2024-10-18 | 2.03 | 2.08 | 2.12 | 0.00 | - | 1 | 496 | 45.24% |
| AMD241115C00230000 | 2024-05-13 10:26AM EDT | 2024-11-15 | 3.35 | 3.30 | 3.40 | -0.40 | -10.67% | 5 | 591 | 47.33% |
| AMD241220C00230000 | 2024-05-10 10:36AM EDT | 2024-12-20 | 4.37 | 4.40 | 4.50 | 0.00 | - | 4 | 688 | 47.23% |
| AMD250117C00230000 | 2024-05-10 12:06PM EDT | 2025-01-17 | 5.15 | 5.25 | 5.35 | 0.00 | - | 39 | 6,991 | 47.04% |
| AMD250321C00230000 | 2024-05-09 2:42PM EDT | 2025-03-21 | 7.75 | 7.65 | 7.80 | 0.00 | - | 11 | 84 | 47.96% |
| AMD250620C00230000 | 2024-05-10 11:32AM EDT | 2025-06-20 | 10.80 | 10.95 | 11.15 | -0.20 | -1.82% | 1 | 1,144 | 48.59% |
| AMD250815C00230000 | 2024-05-13 10:12AM EDT | 2025-08-15 | 13.15 | 13.05 | 13.25 | +0.55 | +4.37% | 6 | 167 | 49.05% |
| AMD251219C00230000 | 2024-05-08 9:53AM EDT | 2025-12-19 | 18.90 | 17.35 | 17.80 | 0.00 | - | 5 | 800 | 49.87% |
| AMD260116C00230000 | 2024-05-10 3:58PM EDT | 2026-01-16 | 18.25 | 18.40 | 18.75 | 0.00 | - | 4 | 715 | 49.99% |
| AMD260618C00230000 | 2024-05-10 3:00PM EDT | 2026-06-18 | 23.45 | 23.40 | 23.80 | 0.00 | - | 1 | 138 | 50.41% |
| AMD261218C00230000 | 2024-05-10 3:00PM EDT | 2026-12-18 | 28.90 | 28.85 | 29.30 | 0.00 | - | 4 | 279 | 50.94% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00230000 | 2024-04-24 1:12PM EDT | 2024-05-17 | 78.37 | 76.95 | 77.40 | 0.00 | - | 16 | 0 | 0.00% |
| AMD240524P00230000 | 2024-05-01 3:53PM EDT | 2024-05-24 | 85.75 | 76.95 | 77.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240531P00230000 | 2024-04-24 9:57AM EDT | 2024-05-31 | 74.86 | 76.85 | 77.45 | 0.00 | - | - | 0 | 0.00% |
| AMD240621P00230000 | 2024-05-06 9:33AM EDT | 2024-06-21 | 78.15 | 76.90 | 77.70 | 0.00 | - | 1 | 1 | 0.00% |
| AMD240719P00230000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 81.64 | 76.95 | 77.85 | 0.00 | - | 1 | 0 | 41.60% |
| AMD240816P00230000 | 2024-05-01 3:22PM EDT | 2024-08-16 | 83.50 | 76.65 | 77.60 | 0.00 | - | 340 | 2 | 0.00% |
| AMD240920P00230000 | 2024-05-01 3:27PM EDT | 2024-09-20 | 82.49 | 76.65 | 77.70 | 0.00 | - | 10 | 4 | 0.00% |
| AMD241018P00230000 | 2024-05-03 9:36AM EDT | 2024-10-18 | 84.15 | 76.85 | 77.90 | 0.00 | - | 4 | 72 | 28.61% |
| AMD241115P00230000 | 2024-05-03 1:24PM EDT | 2024-11-15 | 80.00 | 77.25 | 78.10 | 0.00 | - | 3 | 48 | 29.54% |
| AMD241220P00230000 | 2024-04-29 3:22PM EDT | 2024-12-20 | 73.19 | 77.30 | 77.90 | 0.00 | - | 2 | 122 | 24.27% |
| AMD250117P00230000 | 2024-05-02 2:02PM EDT | 2025-01-17 | 85.12 | 77.30 | 78.15 | 0.00 | - | 1 | 472 | 26.11% |
| AMD250321P00230000 | 2024-05-09 9:50AM EDT | 2025-03-21 | 79.22 | 78.10 | 79.20 | 0.00 | - | 2 | 6 | 29.65% |
| AMD250620P00230000 | 2024-05-02 10:06AM EDT | 2025-06-20 | 90.03 | 79.30 | 81.20 | 0.00 | - | 1 | 61 | 32.46% |
| AMD250815P00230000 | 2024-03-07 2:12PM EDT | 2025-08-15 | 53.35 | 69.85 | 72.45 | 0.00 | - | 9 | 73 | 0.00% |
| AMD251219P00230000 | 2024-04-17 1:53PM EDT | 2025-12-19 | 81.75 | 80.65 | 83.40 | 0.00 | - | 1 | 53 | 31.39% |
| AMD260116P00230000 | 2024-04-17 1:53PM EDT | 2026-01-16 | 82.15 | 81.40 | 83.10 | 0.00 | - | 2 | 173 | 30.12% |
| AMD260618P00230000 | 2024-04-08 9:52AM EDT | 2026-06-18 | 77.73 | 83.75 | 85.20 | 0.00 | - | 3 | 51 | 30.22% |
| AMD261218P00230000 | 2024-04-29 9:52AM EDT | 2026-12-18 | 85.00 | 85.15 | 88.65 | 0.00 | - | 10 | 357 | 31.48% |
© 2024 Yahoo. Tutti i diritti riservati.