Italia markets close in 3 hours 18 minutes
FTSE MIB
34.722,69 +65,34 (+0,19%) 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
78,82 +0,56 (+0,72%) Bitcoin EUR
58.165,47 +1.580,08 (+2,79%)
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:250.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00250000 | 2024-05-09 1:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 11,109 | 50.00% |
| AMD240524C00250000 | 2024-04-30 3:19PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| AMD240531C00250000 | 2024-05-07 12:34PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| AMD240607C00250000 | 2024-05-08 9:45AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 8 | 57.81% |
| AMD240621C00250000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 7,633 | 25.00% |
| AMD240719C00250000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 5,234 | 25.00% |
| AMD240816C00250000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 1,284 | 25.00% |
| AMD240920C00250000 | 2024-05-10 3:00PM EDT | 2024-09-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6 | 5,447 | 12.50% |
| AMD241018C00250000 | 2024-05-10 3:55PM EDT | 2024-10-18 | 1.22 | 0.00 | 0.00 | 0.00 | - | 173 | 2,882 | 12.50% |
| AMD241115C00250000 | 2024-05-10 3:55PM EDT | 2024-11-15 | 2.02 | 0.00 | 0.00 | 0.00 | - | 5 | 551 | 12.50% |
| AMD241220C00250000 | 2024-05-10 2:26PM EDT | 2024-12-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 8 | 2,586 | 12.50% |
| AMD250117C00250000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 61 | 8,058 | 12.50% |
| AMD250321C00250000 | 2024-05-10 10:01AM EDT | 2025-03-21 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 12.50% |
| AMD250620C00250000 | 2024-05-10 11:33AM EDT | 2025-06-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 15 | 2,982 | 12.50% |
| AMD250815C00250000 | 2024-05-08 3:09PM EDT | 2025-08-15 | 10.78 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 6.25% |
| AMD251219C00250000 | 2024-05-10 3:36PM EDT | 2025-12-19 | 14.45 | 0.00 | 0.00 | 0.00 | - | 2 | 483 | 6.25% |
| AMD260116C00250000 | 2024-05-10 3:58PM EDT | 2026-01-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,563 | 6.25% |
| AMD260618C00250000 | 2024-05-03 12:39PM EDT | 2026-06-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 6.25% |
| AMD261218C00250000 | 2024-05-10 10:47AM EDT | 2026-12-18 | 25.31 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 6.25% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00250000 | 2024-04-30 11:16AM EDT | 2024-05-17 | 90.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00250000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 96.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD240719P00250000 | 2024-04-17 2:22PM EDT | 2024-07-19 | 94.75 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| AMD240816P00250000 | 2024-04-12 2:45PM EDT | 2024-08-16 | 87.67 | 97.55 | 98.55 | 0.00 | - | 1 | 0 | 49.76% |
| AMD240920P00250000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 101.80 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| AMD241018P00250000 | 2024-05-03 10:31AM EDT | 2024-10-18 | 102.10 | 0.00 | 0.00 | 0.00 | - | 16 | 1 | 0.00% |
| AMD241115P00250000 | 2024-05-06 10:15AM EDT | 2024-11-15 | 94.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD241220P00250000 | 2024-04-12 9:50AM EDT | 2024-12-20 | 89.23 | 97.45 | 100.15 | 0.00 | - | 2 | 0 | 43.62% |
| AMD250117P00250000 | 2024-05-01 2:54PM EDT | 2025-01-17 | 102.80 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| AMD250321P00250000 | 2024-05-10 10:47AM EDT | 2025-03-21 | 97.93 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| AMD250620P00250000 | 2024-05-08 11:24AM EDT | 2025-06-20 | 97.95 | 0.00 | 0.00 | 0.00 | - | 77 | 119 | 0.00% |
| AMD250815P00250000 | 2024-02-20 10:40AM EDT | 2025-08-15 | 90.65 | 80.75 | 82.50 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00250000 | 2024-04-17 1:49PM EDT | 2025-12-19 | 98.73 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| AMD260116P00250000 | 2024-05-07 12:39PM EDT | 2026-01-16 | 98.25 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| AMD260618P00250000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 106.50 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.00% |
| AMD261218P00250000 | 2024-05-02 11:50AM EDT | 2026-12-18 | 109.05 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.