Italia markets open in 7 hours 57 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
1,0776 +0,0003 (+0,03%) Bitcoin EUR
56.882,12 +349,84 (+0,62%) CMC Crypto 200
1.268,47 -44,16 (-3,36%)
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:330.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00330000 | 2024-04-30 12:13PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 353 | 181.25% |
| AMD240531C00330000 | 2024-04-12 9:46AM EDT | 2024-05-31 | 0.60 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 96.88% |
| AMD240621C00330000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 669 | 68.75% |
| AMD240719C00330000 | 2024-05-02 9:30AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.04 | -0.01 | -16.67% | 1 | 473 | 60.16% |
| AMD240816C00330000 | 2024-05-01 12:30PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.07 | -0.04 | -57.14% | 5 | 282 | 54.10% |
| AMD240920C00330000 | 2024-05-03 1:19PM EDT | 2024-09-20 | 0.11 | 0.08 | 0.15 | -0.05 | -31.25% | 4 | 1,040 | 50.59% |
| AMD241018C00330000 | 2024-05-03 1:12PM EDT | 2024-10-18 | 0.22 | 0.18 | 0.22 | -0.06 | -21.43% | 71 | 493 | 49.56% |
| AMD241115C00330000 | 2024-04-29 11:05AM EDT | 2024-11-15 | 0.42 | 0.38 | 0.43 | -0.64 | -60.38% | 24 | 247 | 49.95% |
| AMD241220C00330000 | 2024-05-02 10:24AM EDT | 2024-12-20 | 0.61 | 0.59 | 0.72 | 0.00 | - | 1 | 558 | 49.55% |
| AMD250117C00330000 | 2024-05-03 1:53PM EDT | 2025-01-17 | 1.02 | 0.86 | 0.96 | +0.07 | +7.37% | 8 | 359 | 48.94% |
| AMD250321C00330000 | 2024-05-01 10:12AM EDT | 2025-03-21 | 1.69 | 1.16 | 2.04 | 0.00 | - | 1 | 218 | 50.26% |
| AMD250620C00330000 | 2024-05-03 2:04PM EDT | 2025-06-20 | 3.30 | 2.88 | 3.10 | +0.25 | +8.20% | 1 | 352 | 48.36% |
| AMD251219C00330000 | 2024-04-18 12:04PM EDT | 2025-12-19 | 8.93 | 6.45 | 6.85 | 0.00 | - | 1 | 131 | 49.03% |
| AMD260116C00330000 | 2024-05-02 9:47AM EDT | 2026-01-16 | 7.45 | 7.00 | 7.45 | +1.05 | +16.41% | 3 | 259 | 49.06% |
| AMD260618C00330000 | 2024-04-12 10:19AM EDT | 2026-06-18 | 16.25 | 9.70 | 11.05 | 0.00 | - | 2 | 9 | 49.57% |
| AMD261218C00330000 | 2024-05-02 10:42AM EDT | 2026-12-18 | 13.50 | 13.80 | 15.25 | 0.00 | - | 12 | 33 | 49.81% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00330000 | 2024-03-25 1:35PM EDT | 2024-06-21 | 149.60 | 177.70 | 178.95 | 0.00 | - | 20 | 0 | 99.41% |
| AMD240719P00330000 | 2024-01-30 10:38AM EDT | 2024-07-19 | 152.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240816P00330000 | 2024-03-05 1:30PM EDT | 2024-08-16 | 127.30 | 163.20 | 165.10 | 0.00 | - | - | 0 | 0.00% |
| AMD240920P00330000 | 2024-03-05 11:56AM EDT | 2024-09-20 | 129.50 | 155.20 | 156.60 | 0.00 | - | 16 | 0 | 0.00% |
| AMD241018P00330000 | 2024-03-05 3:37PM EDT | 2024-10-18 | 128.60 | 162.90 | 165.45 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00330000 | 2024-03-04 1:09PM EDT | 2024-12-20 | 124.85 | 148.15 | 150.30 | 0.00 | - | 33 | 0 | 0.00% |
| AMD250117P00330000 | 2024-03-21 11:03AM EDT | 2025-01-17 | 148.58 | 182.20 | 185.35 | 0.00 | - | 100 | 0 | 71.36% |
| AMD250321P00330000 | 2024-04-04 10:29AM EDT | 2025-03-21 | 150.80 | 177.55 | 181.60 | 0.00 | - | 2 | 0 | 56.64% |
| AMD250620P00330000 | 2024-03-21 9:59AM EDT | 2025-06-20 | 148.65 | 181.00 | 186.00 | 0.00 | - | 15 | 0 | 55.48% |
| AMD251219P00330000 | 2024-04-01 10:45AM EDT | 2025-12-19 | 149.10 | 183.50 | 188.00 | 0.00 | - | 2 | 0 | 50.75% |
| AMD260116P00330000 | 2024-03-11 10:38AM EDT | 2026-01-16 | 137.65 | 161.35 | 165.40 | 0.00 | - | 5 | 8 | 0.00% |
| AMD261218P00330000 | 2024-04-17 12:06PM EDT | 2026-12-18 | 173.14 | 175.50 | 180.50 | 0.00 | - | - | 0 | 30.12% |
© 2024 Yahoo. Tutti i diritti riservati.