Italia markets close in 5 hours 59 minutes
FTSE MIB
34.758,26 +100,91 (+0,29%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
78,66 +0,40 (+0,51%) Bitcoin EUR
58.507,29 +1.918,10 (+3,39%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:90.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00090000 | 2024-05-09 11:27AM EDT | 2024-05-17 | 62.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240524C00090000 | 2024-05-06 1:49PM EDT | 2024-05-24 | 65.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240531C00090000 | 2024-05-06 1:49PM EDT | 2024-05-31 | 65.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240614C00090000 | 2024-05-07 12:38PM EDT | 2024-06-14 | 66.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240621C00090000 | 2024-05-07 3:27PM EDT | 2024-06-21 | 64.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240719C00090000 | 2024-05-10 10:10AM EDT | 2024-07-19 | 65.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816C00090000 | 2024-02-22 2:10PM EDT | 2024-08-16 | 95.00 | 91.35 | 93.45 | 0.00 | - | 20 | 20 | 247.38% |
| AMD240920C00090000 | 2024-05-08 1:37PM EDT | 2024-09-20 | 65.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018C00090000 | 2024-04-19 3:17PM EDT | 2024-10-18 | 60.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115C00090000 | 2024-04-19 1:27PM EDT | 2024-11-15 | 64.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220C00090000 | 2024-05-01 9:44AM EDT | 2024-12-20 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00090000 | 2024-05-08 10:01AM EDT | 2025-01-17 | 70.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321C00090000 | 2024-05-09 10:08AM EDT | 2025-03-21 | 68.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620C00090000 | 2024-05-09 11:02AM EDT | 2025-06-20 | 71.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00090000 | 2024-05-03 11:27AM EDT | 2025-08-15 | 68.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219C00090000 | 2024-05-06 1:59PM EDT | 2025-12-19 | 77.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260116C00090000 | 2024-05-01 1:55PM EDT | 2026-01-16 | 69.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD260618C00090000 | 2024-04-17 10:11AM EDT | 2026-06-18 | 88.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00090000 | 2024-05-06 3:43PM EDT | 2026-12-18 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00090000 | 2024-05-10 10:07AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMD240524P00090000 | 2024-05-08 2:02PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AMD240531P00090000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMD240607P00090000 | 2024-05-01 11:13AM EDT | 2024-06-07 | 0.08 | 0.01 | 0.00 | 0.00 | - | - | 0 | 62.50% |
| AMD240614P00090000 | 2024-05-03 9:34AM EDT | 2024-06-14 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240621P00090000 | 2024-05-10 3:21PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMD240719P00090000 | 2024-05-10 3:16PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMD240816P00090000 | 2024-05-10 11:53AM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMD240920P00090000 | 2024-05-10 10:15AM EDT | 2024-09-20 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241018P00090000 | 2024-05-07 3:04PM EDT | 2024-10-18 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD241115P00090000 | 2024-05-08 1:00PM EDT | 2024-11-15 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD241220P00090000 | 2024-05-10 3:55PM EDT | 2024-12-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250117P00090000 | 2024-05-10 3:44PM EDT | 2025-01-17 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250321P00090000 | 2024-05-10 10:11AM EDT | 2025-03-21 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250620P00090000 | 2024-05-10 2:59PM EDT | 2025-06-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMD250815P00090000 | 2024-05-01 11:24AM EDT | 2025-08-15 | 5.15 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| AMD251219P00090000 | 2024-05-10 9:57AM EDT | 2025-12-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMD260116P00090000 | 2024-05-10 11:47AM EDT | 2026-01-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260618P00090000 | 2024-05-01 3:27PM EDT | 2026-06-18 | 8.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD261218P00090000 | 2024-05-10 2:31PM EDT | 2026-12-18 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.