Italia markets close in 2 minutes
FTSE MIB
34.800,76 +143,41 (+0,41%) Dow Jones
39.538,71 +25,87 (+0,07%) Nasdaq
16.377,81 +36,95 (+0,23%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
78,99 +0,73 (+0,93%) Bitcoin EUR
58.358,02 +1.603,64 (+2,83%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:28AM EDT. Mercato aperto.
Prezzo d'esercizio:85.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00085000 | 2024-05-10 9:38AM EDT | 2024-05-17 | 70.82 | 67.75 | 68.20 | 0.00 | - | 1 | 58 | 260.35% |
| AMD240524C00085000 | 2024-04-24 10:53AM EDT | 2024-05-24 | 68.64 | 67.90 | 68.30 | 0.00 | - | - | 2 | 176.86% |
| AMD240531C00085000 | 2024-04-23 3:44PM EDT | 2024-05-31 | 68.00 | 67.80 | 68.20 | 0.00 | - | - | 1 | 135.06% |
| AMD240621C00085000 | 2024-05-02 11:04AM EDT | 2024-06-21 | 60.26 | 68.10 | 68.90 | 0.00 | - | 2 | 2,442 | 108.69% |
| AMD240719C00085000 | 2024-04-03 1:39PM EDT | 2024-07-19 | 97.75 | 66.05 | 66.65 | 0.00 | - | 20 | 97 | 0.00% |
| AMD240816C00085000 | 2024-05-01 1:13PM EDT | 2024-08-16 | 61.00 | 69.05 | 69.80 | 0.00 | - | 1 | 43 | 82.54% |
| AMD240920C00085000 | 2024-05-01 2:47PM EDT | 2024-09-20 | 63.57 | 69.60 | 70.45 | 0.00 | - | 1 | 137 | 76.14% |
| AMD241018C00085000 | 2024-04-26 1:09PM EDT | 2024-10-18 | 76.09 | 70.05 | 70.95 | 0.00 | - | 1 | 1 | 72.66% |
| AMD241115C00085000 | 2024-05-07 3:55PM EDT | 2024-11-15 | 73.03 | 70.70 | 71.60 | 0.00 | - | 2 | 4 | 71.16% |
| AMD241220C00085000 | 2024-04-29 3:56PM EDT | 2024-12-20 | 79.50 | 71.30 | 72.35 | 0.00 | - | 11 | 38 | 68.98% |
| AMD250117C00085000 | 2024-05-10 11:15AM EDT | 2025-01-17 | 71.45 | 71.85 | 72.90 | 0.00 | - | 1 | 1,668 | 67.69% |
| AMD250321C00085000 | 2024-05-08 12:43PM EDT | 2025-03-21 | 74.03 | 73.05 | 74.30 | 0.00 | - | 5 | 7 | 65.81% |
| AMD250620C00085000 | 2024-05-07 12:29PM EDT | 2025-06-20 | 78.40 | 74.50 | 75.80 | 0.00 | - | 1 | 59 | 62.88% |
| AMD250815C00085000 | 2024-04-05 12:13PM EDT | 2025-08-15 | 95.53 | 72.90 | 75.75 | 0.00 | - | 6 | 9 | 56.36% |
| AMD251219C00085000 | 2024-05-10 10:28AM EDT | 2025-12-19 | 78.34 | 78.80 | 79.70 | -0.76 | -0.96% | 1 | 306 | 62.74% |
| AMD260116C00085000 | 2024-05-06 10:04AM EDT | 2026-01-16 | 82.00 | 79.25 | 81.00 | 0.00 | - | 1 | 79 | 63.39% |
| AMD260618C00085000 | 2024-05-10 10:20AM EDT | 2026-06-18 | 82.72 | 81.90 | 83.05 | 0.00 | - | 6 | 8 | 61.65% |
| AMD261218C00085000 | 2024-05-08 1:03PM EDT | 2026-12-18 | 86.02 | 84.55 | 87.25 | 0.00 | - | 5 | 31 | 61.73% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00085000 | 2024-05-07 3:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 136 | 159.38% |
| AMD240524P00085000 | 2024-05-09 1:33PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 103.13% |
| AMD240531P00085000 | 2024-05-09 12:41PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 81.25% |
| AMD240607P00085000 | 2024-05-10 2:43PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 4 | 76.56% |
| AMD240614P00085000 | 2024-05-10 2:43PM EDT | 2024-06-14 | 0.02 | - | 0.03 | 0.00 | - | - | 1 | 73.05% |
| AMD240621P00085000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 15,646 | 64.06% |
| AMD240719P00085000 | 2024-05-10 12:04PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 821 | 55.08% |
| AMD240816P00085000 | 2024-05-13 9:58AM EDT | 2024-08-16 | 0.16 | 0.14 | 0.16 | -0.02 | -11.11% | 1 | 267 | 52.05% |
| AMD240920P00085000 | 2024-05-13 10:20AM EDT | 2024-09-20 | 0.29 | 0.29 | 0.32 | -0.05 | -14.71% | 1 | 7,062 | 49.90% |
| AMD241018P00085000 | 2024-05-10 2:13PM EDT | 2024-10-18 | 0.48 | 0.43 | 0.47 | 0.00 | - | 3 | 163 | 48.34% |
| AMD241115P00085000 | 2024-05-09 10:23AM EDT | 2024-11-15 | 0.80 | 0.67 | 0.72 | 0.00 | - | 1 | 381 | 48.24% |
| AMD241220P00085000 | 2024-05-09 2:15PM EDT | 2024-12-20 | 1.00 | 0.89 | 0.96 | 0.00 | - | 21 | 301 | 46.95% |
| AMD250117P00085000 | 2024-05-13 9:58AM EDT | 2025-01-17 | 1.12 | 1.08 | 1.15 | -0.12 | -9.68% | 3 | 10,658 | 46.00% |
| AMD250321P00085000 | 2024-05-10 10:11AM EDT | 2025-03-21 | 1.66 | 1.59 | 1.64 | 0.00 | - | 1 | 536 | 44.63% |
| AMD250620P00085000 | 2024-05-10 11:22AM EDT | 2025-06-20 | 2.60 | 2.46 | 2.52 | 0.00 | - | 145 | 1,758 | 43.91% |
| AMD250815P00085000 | 2024-04-18 9:54AM EDT | 2025-08-15 | 3.97 | 2.96 | 3.10 | 0.00 | - | 1 | 98 | 43.64% |
| AMD251219P00085000 | 2024-04-30 2:41PM EDT | 2025-12-19 | 4.40 | 4.20 | 4.35 | 0.00 | - | 1 | 1,211 | 42.93% |
| AMD260116P00085000 | 2024-05-13 10:10AM EDT | 2026-01-16 | 4.50 | 4.40 | 4.60 | -0.02 | -0.44% | 2 | 1,572 | 42.72% |
| AMD260618P00085000 | 2024-03-01 3:31PM EDT | 2026-06-18 | 5.20 | 3.20 | 7.05 | 0.00 | - | 1 | 6 | 44.51% |
| AMD261218P00085000 | 2024-05-02 10:39AM EDT | 2026-12-18 | 9.21 | 7.35 | 7.70 | 0.00 | - | 1 | 950 | 41.39% |
© 2024 Yahoo. Tutti i diritti riservati.