Italia markets close in 7 hours 38 minutes
FTSE MIB
34.707,80 +50,45 (+0,15%) 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
78,41 +0,15 (+0,19%) Bitcoin EUR
57.207,39 +812,52 (+1,44%)
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:95.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00095000 | 2024-05-10 1:02PM EDT | 2024-05-17 | 57.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240524C00095000 | 2024-04-29 10:18AM EDT | 2024-05-24 | 64.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240607C00095000 | 2024-05-07 3:09PM EDT | 2024-06-07 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240621C00095000 | 2024-05-09 1:10PM EDT | 2024-06-21 | 58.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719C00095000 | 2024-05-01 11:17AM EDT | 2024-07-19 | 50.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816C00095000 | 2024-04-19 9:37AM EDT | 2024-08-16 | 57.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920C00095000 | 2024-05-10 11:43AM EDT | 2024-09-20 | 59.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD241018C00095000 | 2024-04-23 1:31PM EDT | 2024-10-18 | 61.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241115C00095000 | 2024-04-19 12:33PM EDT | 2024-11-15 | 59.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241220C00095000 | 2024-05-03 10:09AM EDT | 2024-12-20 | 59.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00095000 | 2024-05-07 3:27PM EDT | 2025-01-17 | 65.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250321C00095000 | 2024-04-30 9:52AM EDT | 2025-03-21 | 72.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250620C00095000 | 2024-05-08 2:50PM EDT | 2025-06-20 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00095000 | 2024-05-01 10:34AM EDT | 2025-08-15 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219C00095000 | 2024-05-03 10:46AM EDT | 2025-12-19 | 69.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00095000 | 2024-05-03 10:46AM EDT | 2026-01-16 | 69.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD260618C00095000 | 2024-05-03 3:00PM EDT | 2026-06-18 | 74.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMD261218C00095000 | 2024-05-01 3:38PM EDT | 2026-12-18 | 74.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00095000 | 2024-05-08 2:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240524P00095000 | 2024-05-08 2:02PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMD240531P00095000 | 2024-05-09 10:54AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD240607P00095000 | 2024-05-10 12:53PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AMD240614P00095000 | 2024-05-10 3:13PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| AMD240621P00095000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD240719P00095000 | 2024-05-10 3:16PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMD240816P00095000 | 2024-05-09 12:34PM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMD240920P00095000 | 2024-05-03 9:45AM EDT | 2024-09-20 | 0.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMD241018P00095000 | 2024-05-10 12:52PM EDT | 2024-10-18 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241115P00095000 | 2024-05-10 10:27AM EDT | 2024-11-15 | 1.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMD241220P00095000 | 2024-05-10 9:40AM EDT | 2024-12-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250117P00095000 | 2024-05-10 10:45AM EDT | 2025-01-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250321P00095000 | 2024-05-06 3:56PM EDT | 2025-03-21 | 2.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMD250620P00095000 | 2024-05-10 9:50AM EDT | 2025-06-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMD250815P00095000 | 2024-04-30 3:26PM EDT | 2025-08-15 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD251219P00095000 | 2024-05-03 1:44PM EDT | 2025-12-19 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD260116P00095000 | 2024-05-10 9:58AM EDT | 2026-01-16 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260618P00095000 | 2024-05-01 9:40AM EDT | 2026-06-18 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD261218P00095000 | 2024-05-10 2:33PM EDT | 2026-12-18 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.