Italia markets open in 7 hours 47 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.229,11 -44,99 (-0,12%) EUR/USD
1,0778 +0,0006 (+0,05%) Bitcoin EUR
56.982,54 +425,44 (+0,75%) CMC Crypto 200
1.268,07 -44,56 (-3,39%)
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:310.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00310000 | 2024-04-29 3:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,379 | 165.63% |
| AMD240621C00310000 | 2024-05-02 3:26PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 170 | 588 | 69.53% |
| AMD240719C00310000 | 2024-05-03 12:53PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 20 | 890 | 58.98% |
| AMD240816C00310000 | 2024-05-03 9:48AM EDT | 2024-08-16 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 15 | 2,103 | 53.42% |
| AMD240920C00310000 | 2024-05-03 2:00PM EDT | 2024-09-20 | 0.17 | 0.14 | 0.20 | -0.05 | -22.73% | 1 | 674 | 50.29% |
| AMD241018C00310000 | 2024-05-01 11:42AM EDT | 2024-10-18 | 0.37 | 0.28 | 0.32 | -0.02 | -5.13% | 1 | 420 | 48.54% |
| AMD241115C00310000 | 2024-05-06 9:48AM EDT | 2024-11-15 | 0.60 | 0.55 | 0.60 | -0.04 | -6.25% | 9 | 267 | 49.07% |
| AMD241220C00310000 | 2024-05-06 10:20AM EDT | 2024-12-20 | 1.00 | 0.83 | 0.99 | -0.05 | -4.76% | 1 | 734 | 48.93% |
| AMD250117C00310000 | 2024-05-06 10:02AM EDT | 2025-01-17 | 1.25 | 1.18 | 1.28 | -0.05 | -3.85% | 1 | 1,282 | 48.28% |
| AMD250321C00310000 | 2024-05-03 2:53PM EDT | 2025-03-21 | 2.75 | 2.07 | 2.17 | +0.48 | +21.15% | 14 | 20 | 47.88% |
| AMD250620C00310000 | 2024-05-03 2:44PM EDT | 2025-06-20 | 4.95 | 2.93 | 3.90 | +1.04 | +26.60% | 28 | 387 | 48.17% |
| AMD250815C00310000 | 2024-05-02 1:13PM EDT | 2025-08-15 | 5.05 | 4.85 | 5.15 | +0.45 | +9.78% | 161 | 104 | 48.48% |
| AMD251219C00310000 | 2024-05-03 9:31AM EDT | 2025-12-19 | 8.10 | 7.70 | 8.20 | +0.39 | +5.06% | 1 | 56 | 49.09% |
| AMD260116C00310000 | 2024-05-03 3:03PM EDT | 2026-01-16 | 8.80 | 8.10 | 8.80 | +0.30 | +3.53% | 200 | 607 | 49.02% |
| AMD260618C00310000 | 2024-04-04 2:58PM EDT | 2026-06-18 | 20.40 | 11.25 | 14.20 | 0.00 | - | 5 | 10 | 51.65% |
| AMD261218C00310000 | 2024-05-03 3:47PM EDT | 2026-12-18 | 18.11 | 15.85 | 17.20 | +1.31 | +7.80% | 4 | 125 | 49.94% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00310000 | 2024-04-15 3:09PM EDT | 2024-05-17 | 149.50 | 157.65 | 159.00 | 0.00 | - | 1 | 0 | 241.99% |
| AMD240621P00310000 | 2024-03-19 10:12AM EDT | 2024-06-21 | 130.49 | 154.25 | 155.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00310000 | 2024-03-05 2:51PM EDT | 2024-07-19 | 108.95 | 143.40 | 145.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00310000 | 2024-03-14 3:23PM EDT | 2024-09-20 | 125.60 | 145.85 | 147.50 | 0.00 | - | 20 | 0 | 0.00% |
| AMD241018P00310000 | 2024-02-29 2:31PM EDT | 2024-10-18 | 120.45 | 128.00 | 130.80 | 0.00 | - | - | 0 | 0.00% |
| AMD241115P00310000 | 2024-03-08 11:35AM EDT | 2024-11-15 | 96.50 | 138.45 | 140.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00310000 | 2024-04-22 1:55PM EDT | 2024-12-20 | 160.91 | 157.40 | 160.20 | 0.00 | - | 5 | 0 | 56.65% |
| AMD250117P00310000 | 2024-04-04 2:06PM EDT | 2025-01-17 | 134.40 | 158.50 | 160.25 | 0.00 | - | 1 | 1 | 53.66% |
| AMD250620P00310000 | 2024-01-29 3:02PM EDT | 2025-06-20 | 135.89 | 133.95 | 136.30 | 0.00 | - | - | 1 | 0.00% |
| AMD251219P00310000 | 2024-03-20 11:16AM EDT | 2025-12-19 | 133.64 | 161.00 | 166.00 | 0.00 | - | 1 | 24 | 48.66% |
| AMD260116P00310000 | 2024-04-23 9:40AM EDT | 2026-01-16 | 158.11 | 155.60 | 160.40 | 0.00 | - | 1 | 0 | 34.86% |
| AMD261218P00310000 | 2024-04-03 1:43PM EDT | 2026-12-18 | 134.74 | 157.60 | 162.45 | 0.00 | - | 10 | 3 | 32.49% |
© 2024 Yahoo. Tutti i diritti riservati.