Italia markets open in 4 hours 20 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.259,19 +30,08 (+0,08%) EUR/USD
1,0772 0,0000 (-0,00%) Bitcoin EUR
56.766,95 +228,68 (+0,40%) CMC Crypto 200
1.264,30 -48,33 (-3,68%)
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:280.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00280000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 8,771 | 156.25% |
| AMD240524C00280000 | 2024-04-16 1:02PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 2 | 107.81% |
| AMD240621C00280000 | 2024-05-03 2:19PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 10 | 1,344 | 60.94% |
| AMD240719C00280000 | 2024-05-03 1:59PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 4 | 1,004 | 53.13% |
| AMD240816C00280000 | 2024-05-03 11:34AM EDT | 2024-08-16 | 0.17 | 0.12 | 0.17 | -0.04 | -19.05% | 3 | 282 | 50.78% |
| AMD240920C00280000 | 2024-05-06 10:02AM EDT | 2024-09-20 | 0.35 | 0.31 | 0.37 | -0.08 | -18.60% | 27 | 729 | 48.32% |
| AMD241018C00280000 | 2024-05-03 12:37PM EDT | 2024-10-18 | 0.71 | 0.55 | 0.60 | 0.00 | - | 3 | 894 | 47.24% |
| AMD241115C00280000 | 2024-05-06 9:33AM EDT | 2024-11-15 | 1.09 | 1.04 | 1.08 | -0.12 | -9.92% | 8 | 140 | 48.22% |
| AMD241220C00280000 | 2024-05-03 12:49PM EDT | 2024-12-20 | 1.74 | 1.53 | 1.58 | 0.00 | - | 21 | 992 | 47.66% |
| AMD250117C00280000 | 2024-05-03 3:06PM EDT | 2025-01-17 | 2.00 | 1.98 | 2.04 | -0.16 | -7.41% | 2 | 1,683 | 47.38% |
| AMD250321C00280000 | 2024-05-03 12:32PM EDT | 2025-03-21 | 3.80 | 3.30 | 4.40 | +0.25 | +7.04% | 1 | 585 | 51.00% |
| AMD250620C00280000 | 2024-05-03 2:51PM EDT | 2025-06-20 | 5.55 | 3.50 | 6.65 | -0.11 | -1.94% | 114 | 985 | 50.53% |
| AMD250815C00280000 | 2024-05-01 12:39PM EDT | 2025-08-15 | 7.10 | 6.25 | 7.20 | +0.55 | +8.40% | 1 | 164 | 48.53% |
| AMD251219C00280000 | 2024-04-17 3:34PM EDT | 2025-12-19 | 10.90 | 8.40 | 10.95 | -2.47 | -18.47% | 1 | 29 | 49.48% |
| AMD260116C00280000 | 2024-05-03 11:01AM EDT | 2026-01-16 | 12.21 | 10.95 | 11.45 | +1.31 | +12.02% | 1 | 158 | 49.12% |
| AMD260618C00280000 | 2024-04-26 10:18AM EDT | 2026-06-18 | 19.10 | 13.00 | 15.80 | 0.00 | - | 1 | 6 | 49.75% |
| AMD261218C00280000 | 2024-05-02 9:33AM EDT | 2026-12-18 | 20.69 | 19.30 | 20.75 | +1.39 | +7.20% | 1 | 65 | 50.22% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00280000 | 2024-04-04 3:06PM EDT | 2024-05-17 | 111.45 | 128.20 | 130.25 | 0.00 | - | 21 | 0 | 298.14% |
| AMD240621P00280000 | 2024-04-03 9:39AM EDT | 2024-06-21 | 100.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240719P00280000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 99.37 | 124.25 | 125.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240816P00280000 | 2024-02-29 10:40AM EDT | 2024-08-16 | 98.90 | 97.95 | 100.60 | 0.00 | - | - | 3 | 0.00% |
| AMD240920P00280000 | 2024-05-08 3:36PM EDT | 2024-09-20 | 126.62 | 127.50 | 130.10 | 0.00 | - | 15 | 0 | 53.76% |
| AMD241018P00280000 | 2024-04-01 10:28AM EDT | 2024-10-18 | 97.68 | 135.05 | 136.45 | 0.00 | - | 4 | 0 | 84.25% |
| AMD241115P00280000 | 2024-03-18 9:57AM EDT | 2024-11-15 | 94.86 | 123.75 | 127.85 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241220P00280000 | 2024-03-06 11:59AM EDT | 2024-12-20 | 80.65 | 109.40 | 110.70 | 0.00 | - | 7 | 33 | 0.00% |
| AMD250117P00280000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 130.50 | 127.35 | 130.10 | 0.00 | - | 4 | 0 | 47.38% |
| AMD250620P00280000 | 2024-02-02 12:33PM EDT | 2025-06-20 | 106.79 | 88.05 | 90.60 | 0.00 | - | 15 | 32 | 0.00% |
| AMD251219P00280000 | 2024-03-08 12:24PM EDT | 2025-12-19 | 90.50 | 113.10 | 116.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00280000 | 2024-03-19 9:40AM EDT | 2026-01-16 | 106.68 | 125.50 | 127.10 | 0.00 | - | 1 | 42 | 0.00% |
| AMD261218P00280000 | 2024-03-19 3:40PM EDT | 2026-12-18 | 112.43 | 126.65 | 131.00 | 0.00 | - | 4 | 5 | 26.53% |
© 2024 Yahoo. Tutti i diritti riservati.