Italia markets open in 3 hours 57 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
1,0775 +0,0002 (+0,02%) Bitcoin EUR
56.677,65 +153,53 (+0,27%) CMC Crypto 200
1.259,91 -52,72 (-4,02%)
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:270.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00270000 | 2024-05-06 9:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,125 | 150.00% |
| AMD240524C00270000 | 2024-04-29 12:48PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 55 | 64 | 101.56% |
| AMD240531C00270000 | 2024-04-26 3:19PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 81.25% |
| AMD240607C00270000 | 2024-04-30 10:39AM EDT | 2024-06-07 | 0.14 | 0.00 | 0.02 | 0.00 | - | - | 2 | 69.53% |
| AMD240614C00270000 | 2024-05-06 9:33AM EDT | 2024-06-14 | 0.78 | 0.00 | 0.03 | 0.00 | - | - | 1 | 64.06% |
| AMD240621C00270000 | 2024-05-03 1:37PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 4,170 | 59.38% |
| AMD240719C00270000 | 2024-05-06 9:31AM EDT | 2024-07-19 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 2 | 1,827 | 51.95% |
| AMD240816C00270000 | 2024-05-06 9:59AM EDT | 2024-08-16 | 0.19 | 0.17 | 0.21 | -0.07 | -26.92% | 39 | 967 | 49.61% |
| AMD240920C00270000 | 2024-05-06 9:41AM EDT | 2024-09-20 | 0.49 | 0.41 | 0.49 | -0.07 | -12.50% | 1 | 1,330 | 48.00% |
| AMD241018C00270000 | 2024-05-03 10:13AM EDT | 2024-10-18 | 0.75 | 0.71 | 0.75 | -0.09 | -10.71% | 4 | 551 | 46.73% |
| AMD241115C00270000 | 2024-05-02 3:29PM EDT | 2024-11-15 | 1.40 | 1.29 | 1.33 | +0.09 | +6.87% | 27 | 2,313 | 47.91% |
| AMD241220C00270000 | 2024-05-03 10:51AM EDT | 2024-12-20 | 2.02 | 1.66 | 1.91 | +0.04 | +2.02% | 2 | 1,030 | 47.41% |
| AMD250117C00270000 | 2024-05-06 10:27AM EDT | 2025-01-17 | 2.40 | 2.32 | 2.50 | -0.15 | -5.88% | 4 | 5,141 | 47.49% |
| AMD250321C00270000 | 2024-05-03 1:15PM EDT | 2025-03-21 | 4.40 | 3.85 | 3.95 | +0.25 | +6.02% | 6 | 145 | 47.57% |
| AMD250620C00270000 | 2024-05-06 10:07AM EDT | 2025-06-20 | 7.40 | 5.25 | 6.40 | +1.40 | +23.33% | 27 | 1,731 | 48.08% |
| AMD250815C00270000 | 2024-05-03 10:45AM EDT | 2025-08-15 | 7.85 | 7.75 | 8.10 | -0.10 | -1.26% | 2 | 59 | 48.59% |
| AMD251219C00270000 | 2024-05-02 11:53AM EDT | 2025-12-19 | 12.80 | 9.00 | 12.05 | +1.80 | +16.36% | 1 | 61 | 49.57% |
| AMD260116C00270000 | 2024-05-03 12:03PM EDT | 2026-01-16 | 12.27 | 11.85 | 12.60 | 0.00 | - | 1 | 237 | 49.26% |
| AMD260618C00270000 | 2024-05-02 12:56PM EDT | 2026-06-18 | 15.45 | 14.50 | 17.05 | 0.00 | - | 1 | 332 | 49.83% |
| AMD261218C00270000 | 2024-05-06 9:45AM EDT | 2026-12-18 | 21.90 | 20.65 | 22.10 | +0.15 | +0.69% | 1 | 54 | 50.30% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00270000 | 2024-04-03 10:55AM EDT | 2024-05-17 | 88.70 | 120.25 | 122.30 | 0.00 | - | 4 | 0 | 356.35% |
| AMD240621P00270000 | 2024-04-01 10:06AM EDT | 2024-06-21 | 85.40 | 125.10 | 126.50 | 0.00 | - | 11 | 0 | 162.23% |
| AMD240719P00270000 | 2024-04-03 9:30AM EDT | 2024-07-19 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00270000 | 2024-04-04 12:02PM EDT | 2024-08-16 | 92.82 | 118.90 | 120.15 | 0.00 | - | 1 | 0 | 68.07% |
| AMD240920P00270000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 118.27 | 117.55 | 118.55 | -5.18 | -4.20% | 38 | 15 | 47.83% |
| AMD241220P00270000 | 2024-03-22 10:27AM EDT | 2024-12-20 | 96.02 | 121.05 | 125.35 | 0.00 | - | 2 | 19 | 60.75% |
| AMD250117P00270000 | 2024-04-18 9:45AM EDT | 2025-01-17 | 116.00 | 117.40 | 118.75 | 0.00 | - | 42 | 1 | 36.72% |
| AMD250620P00270000 | 2024-04-24 9:48AM EDT | 2025-06-20 | 114.65 | 117.00 | 119.60 | 0.00 | - | 1 | 0 | 33.62% |
| AMD251219P00270000 | 2024-04-15 1:02PM EDT | 2025-12-19 | 110.95 | 117.75 | 120.25 | 0.00 | - | 2 | 15 | 30.15% |
| AMD260116P00270000 | 2024-05-01 11:35AM EDT | 2026-01-16 | 126.30 | 117.05 | 119.30 | 0.00 | - | 1 | 15 | 26.18% |
| AMD260618P00270000 | 2024-03-19 3:40PM EDT | 2026-06-18 | 101.79 | 116.65 | 120.65 | 0.00 | - | 4 | 5 | 27.42% |
| AMD261218P00270000 | 2024-04-18 10:51AM EDT | 2026-12-18 | 118.92 | 119.15 | 123.50 | 0.00 | - | 3 | 5 | 29.94% |
© 2024 Yahoo. Tutti i diritti riservati.