Italia markets closed
Dow Jones
39.515,25 +2,41 (+0,01%) Nasdaq
16.386,54 +45,67 (+0,28%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0797 +0,0024 (+0,23%) Bitcoin EUR
58.505,98 +1.623,07 (+2,85%) CMC Crypto 200
1.295,43 +35,23 (+2,79%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:55AM EDT. Mercato aperto.
Prezzo d'esercizio:300.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00300000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 6,401 | 175.00% |
| AMD240607C00300000 | 2024-05-08 1:50PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 58 | 75.00% |
| AMD240621C00300000 | 2024-05-13 11:16AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 3,880 | 66.41% |
| AMD240719C00300000 | 2024-05-13 10:52AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.04 | 0.00 | - | 8 | 8,013 | 55.08% |
| AMD240816C00300000 | 2024-05-10 12:39PM EDT | 2024-08-16 | 0.09 | 0.07 | 0.00 | 0.00 | - | 2 | 2,210 | 25.00% |
| AMD240920C00300000 | 2024-05-13 10:40AM EDT | 2024-09-20 | 0.22 | 0.21 | 0.23 | -0.03 | -12.00% | 11 | 2,263 | 48.98% |
| AMD241018C00300000 | 2024-05-10 12:09PM EDT | 2024-10-18 | 0.35 | 0.34 | 0.38 | 0.00 | - | 9 | 2,391 | 47.58% |
| AMD241115C00300000 | 2024-05-09 3:57PM EDT | 2024-11-15 | 0.78 | 0.67 | 0.73 | 0.00 | - | 10 | 1,202 | 48.49% |
| AMD241220C00300000 | 2024-05-10 10:29AM EDT | 2024-12-20 | 1.05 | 1.05 | 1.12 | -0.02 | -1.87% | 20 | 521 | 47.93% |
| AMD250117C00300000 | 2024-05-13 11:36AM EDT | 2025-01-17 | 1.42 | 1.37 | 1.43 | -0.01 | -0.70% | 14 | 8,739 | 47.27% |
| AMD250321C00300000 | 2024-05-09 11:44AM EDT | 2025-03-21 | 2.60 | 2.38 | 2.66 | 0.00 | - | 3 | 79 | 48.06% |
| AMD250620C00300000 | 2024-05-13 11:04AM EDT | 2025-06-20 | 4.25 | 4.25 | 4.35 | -0.10 | -2.30% | 255 | 2,678 | 47.64% |
| AMD250815C00300000 | 2024-05-13 10:46AM EDT | 2025-08-15 | 5.70 | 5.55 | 5.70 | -0.30 | -5.00% | 1 | 418 | 48.01% |
| AMD251219C00300000 | 2024-05-03 2:09PM EDT | 2025-12-19 | 8.70 | 8.55 | 8.95 | 0.00 | - | 1 | 123 | 48.72% |
| AMD260116C00300000 | 2024-05-09 10:25AM EDT | 2026-01-16 | 9.52 | 9.25 | 9.70 | +0.18 | +1.93% | 3 | 1,008 | 48.87% |
| AMD260618C00300000 | 2024-05-07 3:13PM EDT | 2026-06-18 | 14.30 | 13.35 | 14.00 | 0.00 | - | 1 | 1,091 | 49.75% |
| AMD261218C00300000 | 2024-05-10 2:36PM EDT | 2026-12-18 | 18.25 | 17.80 | 20.00 | 0.00 | - | 22 | 400 | 50.34% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00300000 | 2024-04-11 11:21AM EDT | 2024-05-17 | 129.85 | 147.70 | 149.05 | 0.00 | - | 2 | 0 | 328.91% |
| AMD240621P00300000 | 2024-04-09 9:33AM EDT | 2024-06-21 | 130.35 | 147.10 | 148.10 | 0.00 | - | 50 | 0 | 100.05% |
| AMD240719P00300000 | 2024-03-18 10:18AM EDT | 2024-07-19 | 110.20 | 143.75 | 147.90 | 0.00 | - | 6 | 0 | 82.42% |
| AMD240920P00300000 | 2024-03-11 9:53AM EDT | 2024-09-20 | 104.05 | 132.45 | 134.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00300000 | 2024-03-11 11:12AM EDT | 2024-10-18 | 103.38 | 132.45 | 134.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00300000 | 2024-03-20 1:09PM EDT | 2024-12-20 | 125.19 | 151.05 | 155.30 | 0.00 | - | 4 | 0 | 70.56% |
| AMD250117P00300000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 150.00 | 146.95 | 148.25 | 0.00 | - | 20 | 0 | 45.80% |
| AMD250321P00300000 | 2024-04-15 1:39PM EDT | 2025-03-21 | 141.00 | 146.90 | 148.60 | 0.00 | - | - | 0 | 42.99% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 2025-06-20 | 121.30 | 145.10 | 149.20 | 0.00 | - | 1 | 0 | 40.47% |
| AMD251219P00300000 | 2024-01-29 10:53AM EDT | 2025-12-19 | 128.07 | 125.30 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00300000 | 2024-04-18 9:46AM EDT | 2026-01-16 | 145.45 | 145.50 | 150.50 | 0.00 | - | 6 | 0 | 36.56% |
| AMD260618P00300000 | 2024-05-02 1:16PM EDT | 2026-06-18 | 154.33 | 145.05 | 149.90 | 0.00 | - | 12 | 12 | 31.32% |
| AMD261218P00300000 | 2024-05-08 11:38AM EDT | 2026-12-18 | 147.36 | 146.85 | 150.40 | 0.00 | - | 18 | 33 | 29.24% |
© 2024 Yahoo. Tutti i diritti riservati.