Italia markets closed
Dow Jones
39.500,47 -12,37 (-0,03%) Nasdaq
16.377,34 +36,48 (+0,22%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0797 +0,0024 (+0,23%) Bitcoin EUR
58.431,77 +1.485,58 (+2,61%) CMC Crypto 200
1.297,04 +36,83 (+2,92%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:49AM EDT. Mercato aperto.
Prezzo d'esercizio:360.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00360000 | 2024-04-30 1:26PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 353 | 212.50% |
| AMD240621C00360000 | 2024-05-07 9:31AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 6,475 | 50.00% |
| AMD240719C00360000 | 2024-05-13 10:11AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 100 | 2,972 | 63.28% |
| AMD240816C00360000 | 2024-05-10 12:06PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 174 | 55.47% |
| AMD240920C00360000 | 2024-05-13 10:36AM EDT | 2024-09-20 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 150 | 1,947 | 52.73% |
| AMD241018C00360000 | 2024-05-09 3:56PM EDT | 2024-10-18 | 0.11 | 0.11 | 0.14 | 0.00 | - | 2 | 243 | 50.59% |
| AMD241115C00360000 | 2024-05-06 3:30PM EDT | 2024-11-15 | 0.40 | 0.24 | 0.27 | 0.00 | - | 32 | 182 | 50.68% |
| AMD241220C00360000 | 2024-05-10 3:59PM EDT | 2024-12-20 | 0.43 | 0.40 | 0.47 | 0.00 | - | 20 | 2,050 | 50.42% |
| AMD250117C00360000 | 2024-05-13 11:04AM EDT | 2025-01-17 | 0.61 | 0.55 | 0.60 | -0.01 | -1.61% | 7 | 4,584 | 49.19% |
| AMD250321C00360000 | 2024-05-08 1:55PM EDT | 2025-03-21 | 1.30 | 1.05 | 1.11 | 0.00 | - | 1 | 87 | 48.44% |
| AMD250620C00360000 | 2024-05-10 12:28PM EDT | 2025-06-20 | 2.17 | 2.10 | 2.19 | +0.02 | +0.93% | 2 | 1,862 | 48.27% |
| AMD251219C00360000 | 2024-05-07 2:45PM EDT | 2025-12-19 | 5.55 | 5.10 | 5.35 | 0.00 | - | 1 | 270 | 48.91% |
| AMD260116C00360000 | 2024-05-10 12:08PM EDT | 2026-01-16 | 5.67 | 5.65 | 5.85 | 0.00 | - | 25 | 907 | 48.88% |
| AMD260618C00360000 | 2024-05-01 3:57PM EDT | 2026-06-18 | 7.91 | 8.75 | 9.00 | 0.00 | - | 2 | 2 | 49.26% |
| AMD261218C00360000 | 2024-05-03 3:38PM EDT | 2026-12-18 | 12.67 | 12.60 | 12.95 | 0.00 | - | 2 | 218 | 49.60% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00360000 | 2024-03-15 10:21AM EDT | 2024-05-17 | 170.00 | 196.25 | 197.30 | 0.00 | - | - | 0 | 0.00% |
| AMD240621P00360000 | 2024-04-16 1:38PM EDT | 2024-06-21 | 196.51 | 206.90 | 207.60 | 0.00 | - | 4 | 0 | 88.67% |
| AMD240719P00360000 | 2024-03-06 4:41PM EDT | 2024-07-19 | 150.50 | 189.00 | 190.15 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240920P00360000 | 2024-03-06 1:45PM EDT | 2024-09-20 | 148.75 | 188.80 | 190.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241220P00360000 | 2024-03-08 12:00PM EDT | 2024-12-20 | 144.30 | 188.55 | 190.60 | 0.00 | - | 68 | 0 | 0.00% |
| AMD250117P00360000 | 2024-05-08 10:00AM EDT | 2025-01-17 | 204.75 | 206.60 | 208.10 | 0.00 | - | 1 | 0 | 52.42% |
| AMD250620P00360000 | 2024-03-15 10:46AM EDT | 2025-06-20 | 169.25 | 194.70 | 198.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219P00360000 | 2024-02-20 10:30AM EDT | 2025-12-19 | 189.07 | 179.60 | 184.00 | 0.00 | - | - | 0 | 0.00% |
| AMD260116P00360000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.85 | 203.50 | 208.50 | 0.00 | - | 121 | 0 | 35.72% |
| AMD260618P00360000 | 2024-04-18 2:56PM EDT | 2026-06-18 | 205.52 | 205.30 | 209.20 | 0.00 | - | - | 0 | 34.60% |
| AMD261218P00360000 | 2024-04-08 1:39PM EDT | 2026-12-18 | 190.50 | 204.00 | 209.00 | 0.00 | - | 2 | 0 | 30.53% |
© 2024 Yahoo. Tutti i diritti riservati.