Italia markets open in 3 hours 25 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.243,59 +14,48 (+0,04%) EUR/USD
1,0774 +0,0001 (+0,01%) Bitcoin EUR
56.503,30 -6,41 (-0,01%) CMC Crypto 200
1.253,85 -58,78 (-4,48%)
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:260.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00260000 | 2024-05-06 9:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,512 | 140.63% |
| AMD240524C00260000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.02 | 0.00 | - | 75 | 82 | 96.88% |
| AMD240607C00260000 | 2024-05-07 12:02PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 1 | 67.97% |
| AMD240621C00260000 | 2024-05-06 10:11AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 14 | 4,466 | 58.98% |
| AMD240719C00260000 | 2024-05-03 12:27PM EDT | 2024-07-19 | 0.12 | 0.07 | 0.11 | -0.03 | -20.00% | 10 | 1,446 | 50.10% |
| AMD240816C00260000 | 2024-05-03 9:46AM EDT | 2024-08-16 | 0.28 | 0.24 | 0.28 | -0.05 | -15.15% | 1 | 706 | 48.78% |
| AMD240920C00260000 | 2024-05-06 9:34AM EDT | 2024-09-20 | 0.57 | 0.54 | 0.61 | -0.14 | -19.72% | 3 | 3,368 | 47.12% |
| AMD241018C00260000 | 2024-05-06 9:52AM EDT | 2024-10-18 | 0.97 | 0.91 | 0.95 | -0.12 | -11.01% | 2 | 1,384 | 46.27% |
| AMD241115C00260000 | 2024-05-03 3:09PM EDT | 2024-11-15 | 1.68 | 1.61 | 1.65 | -0.16 | -8.70% | 3 | 251 | 47.64% |
| AMD241220C00260000 | 2024-05-06 10:20AM EDT | 2024-12-20 | 2.48 | 2.27 | 2.35 | +0.37 | +17.54% | 11 | 717 | 47.34% |
| AMD250117C00260000 | 2024-05-06 9:58AM EDT | 2025-01-17 | 2.96 | 2.81 | 2.94 | -0.11 | -3.58% | 10 | 3,841 | 47.10% |
| AMD250321C00260000 | 2024-05-02 2:48PM EDT | 2025-03-21 | 5.25 | 4.55 | 4.65 | +1.05 | +25.00% | 11 | 1,428 | 47.60% |
| AMD250620C00260000 | 2024-05-03 10:43AM EDT | 2025-06-20 | 7.20 | 5.30 | 9.25 | +0.05 | +0.70% | 18 | 2,460 | 52.19% |
| AMD250815C00260000 | 2024-05-01 10:58AM EDT | 2025-08-15 | 9.00 | 8.70 | 9.10 | +0.50 | +5.88% | 1 | 164 | 48.63% |
| AMD251219C00260000 | 2024-05-03 10:05AM EDT | 2025-12-19 | 12.26 | 10.50 | 13.05 | 0.00 | - | 15 | 545 | 49.34% |
| AMD260116C00260000 | 2024-05-03 12:03PM EDT | 2026-01-16 | 14.00 | 13.20 | 13.85 | +0.35 | +2.56% | 1 | 732 | 49.38% |
| AMD260618C00260000 | 2024-05-01 12:17PM EDT | 2026-06-18 | 16.30 | 16.05 | 18.45 | 0.00 | - | 1 | 287 | 49.97% |
| AMD261218C00260000 | 2024-05-06 10:10AM EDT | 2026-12-18 | 25.50 | 22.15 | 23.60 | +3.90 | +18.06% | 2 | 61 | 50.43% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00260000 | 2024-04-03 10:55AM EDT | 2024-05-17 | 78.74 | 110.25 | 111.45 | 0.00 | - | 4 | 0 | 328.22% |
| AMD240607P00260000 | 2024-05-06 10:17AM EDT | 2024-06-07 | 104.80 | 107.70 | 108.80 | 0.00 | - | - | 0 | 87.70% |
| AMD240621P00260000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 106.70 | 107.75 | 108.70 | -9.06 | -7.83% | 1 | 0 | 69.34% |
| AMD240719P00260000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 79.25 | 104.30 | 105.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240816P00260000 | 2024-04-03 11:02AM EDT | 2024-08-16 | 79.45 | 110.40 | 111.90 | 0.00 | - | 1 | 0 | 76.89% |
| AMD240920P00260000 | 2024-04-09 9:40AM EDT | 2024-09-20 | 88.60 | 106.95 | 108.05 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241018P00260000 | 2024-03-13 3:28PM EDT | 2024-10-18 | 72.30 | 95.80 | 97.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMD241115P00260000 | 2024-03-04 2:24PM EDT | 2024-11-15 | 66.45 | 81.90 | 82.90 | 0.00 | - | 6 | 6 | 0.00% |
| AMD250117P00260000 | 2024-05-01 3:17PM EDT | 2025-01-17 | 104.56 | 107.35 | 108.70 | -8.64 | -7.63% | 1 | 1 | 34.36% |
| AMD250815P00260000 | 2024-03-08 11:33AM EDT | 2025-08-15 | 68.05 | 94.05 | 97.15 | 0.00 | - | 2 | 1 | 0.00% |
| AMD251219P00260000 | 2024-03-08 3:34PM EDT | 2025-12-19 | 77.35 | 95.10 | 98.65 | 0.00 | - | 4 | 15 | 0.00% |
| AMD260116P00260000 | 2024-04-15 3:20PM EDT | 2026-01-16 | 103.95 | 107.70 | 110.05 | 0.00 | - | 1 | 2 | 27.47% |
| AMD260618P00260000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 115.25 | 109.00 | 112.75 | 0.00 | - | 20 | 23 | 30.54% |
| AMD261218P00260000 | 2024-03-19 10:20AM EDT | 2026-12-18 | 98.00 | 109.65 | 113.35 | 0.00 | - | 1 | 1 | 28.44% |
© 2024 Yahoo. Tutti i diritti riservati.