Italia markets open in 7 hours 23 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0733 +0,0006 (+0,05%) Bitcoin EUR
55.160,14 +1.145,14 (+2,12%) CMC Crypto 200
1.277,13 +6,39 (+0,50%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00085000 | 2024-04-24 10:53AM EDT | 85.00 | 68.64 | 59.80 | 63.05 | 0.00 | - | - | 2 | 108.59% |
| AMD240524C00090000 | 2024-04-24 12:54PM EDT | 90.00 | 62.07 | 54.85 | 58.05 | 0.00 | - | - | 1 | 99.90% |
| AMD240524C00095000 | 2024-04-29 10:18AM EDT | 95.00 | 64.68 | 49.85 | 53.10 | 0.00 | - | 1 | 1 | 91.41% |
| AMD240524C00100000 | 2024-04-19 3:54PM EDT | 100.00 | 47.83 | 44.90 | 48.10 | 0.00 | - | 5 | 48 | 83.01% |
| AMD240524C00105000 | 2024-05-01 3:59PM EDT | 105.00 | 39.75 | 40.45 | 43.15 | 0.00 | - | 15 | 25 | 83.69% |
| AMD240524C00110000 | 2024-05-01 11:19AM EDT | 110.00 | 34.00 | 36.00 | 37.20 | 0.00 | - | 2 | 6 | 68.31% |
| AMD240524C00115000 | 2024-04-26 12:12PM EDT | 115.00 | 43.90 | 31.05 | 33.00 | 0.00 | - | 2 | 12 | 69.29% |
| AMD240524C00120000 | 2024-05-02 9:47AM EDT | 120.00 | 25.30 | 26.25 | 27.70 | -1.90 | -6.99% | 5 | 17 | 58.64% |
| AMD240524C00125000 | 2024-05-01 3:39PM EDT | 125.00 | 21.33 | 21.35 | 22.65 | 0.00 | - | 50 | 46 | 58.94% |
| AMD240524C00130000 | 2024-05-02 3:54PM EDT | 130.00 | 17.30 | 16.85 | 18.30 | +0.32 | +1.88% | 7 | 1,202 | 55.47% |
| AMD240524C00135000 | 2024-05-02 2:54PM EDT | 135.00 | 13.90 | 13.40 | 14.25 | +1.04 | +8.09% | 51 | 4,010 | 52.37% |
| AMD240524C00140000 | 2024-05-02 3:37PM EDT | 140.00 | 9.75 | 10.00 | 10.55 | +0.45 | +4.84% | 150 | 3,811 | 49.21% |
| AMD240524C00145000 | 2024-05-02 3:48PM EDT | 145.00 | 7.15 | 7.15 | 7.45 | +0.50 | +7.52% | 820 | 3,036 | 47.05% |
| AMD240524C00150000 | 2024-05-02 3:56PM EDT | 150.00 | 4.70 | 4.80 | 5.00 | +0.25 | +5.62% | 2,034 | 560 | 45.52% |
| AMD240524C00155000 | 2024-05-02 3:53PM EDT | 155.00 | 3.11 | 3.15 | 3.35 | +0.01 | +0.32% | 872 | 1,344 | 45.70% |
| AMD240524C00160000 | 2024-05-02 3:59PM EDT | 160.00 | 2.03 | 2.01 | 2.22 | +0.10 | +5.18% | 682 | 1,834 | 46.33% |
| AMD240524C00165000 | 2024-05-02 3:51PM EDT | 165.00 | 1.25 | 1.22 | 1.36 | -0.05 | -3.85% | 400 | 1,415 | 46.05% |
| AMD240524C00170000 | 2024-05-02 3:59PM EDT | 170.00 | 0.76 | 0.75 | 0.88 | -0.07 | -8.43% | 757 | 1,067 | 46.97% |
| AMD240524C00175000 | 2024-05-02 3:48PM EDT | 175.00 | 0.49 | 0.44 | 0.59 | -0.06 | -10.91% | 278 | 1,336 | 48.34% |
| AMD240524C00180000 | 2024-05-02 3:41PM EDT | 180.00 | 0.30 | 0.25 | 0.40 | -0.08 | -21.05% | 275 | 2,267 | 49.76% |
| AMD240524C00185000 | 2024-05-02 3:33PM EDT | 185.00 | 0.20 | 0.19 | 0.28 | -0.04 | -16.67% | 206 | 1,185 | 51.32% |
| AMD240524C00190000 | 2024-05-02 2:36PM EDT | 190.00 | 0.14 | 0.11 | 0.15 | -0.04 | -22.22% | 407 | 837 | 50.59% |
| AMD240524C00195000 | 2024-05-02 3:14PM EDT | 195.00 | 0.08 | 0.08 | 0.14 | -0.07 | -46.67% | 91 | 444 | 52.34% |
| AMD240524C00200000 | 2024-05-02 3:52PM EDT | 200.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 558 | 1,142 | 53.52% |
| AMD240524C00205000 | 2024-05-02 2:00PM EDT | 205.00 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 19 | 877 | 54.88% |
| AMD240524C00210000 | 2024-05-02 2:46PM EDT | 210.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 22 | 476 | 57.03% |
| AMD240524C00215000 | 2024-05-02 3:58PM EDT | 215.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 10 | 435 | 56.64% |
| AMD240524C00220000 | 2024-05-01 1:27PM EDT | 220.00 | 0.03 | 0.01 | 0.09 | -0.02 | -40.00% | 11 | 285 | 64.06% |
| AMD240524C00225000 | 2024-05-01 2:41PM EDT | 225.00 | 0.06 | 0.00 | 0.08 | +0.03 | +100.00% | 1 | 253 | 65.43% |
| AMD240524C00230000 | 2024-05-01 3:22PM EDT | 230.00 | 0.01 | 0.03 | 0.19 | 0.00 | - | 5 | 39 | 76.76% |
| AMD240524C00235000 | 2024-05-01 2:54PM EDT | 235.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 3 | 125 | 84.77% |
| AMD240524C00240000 | 2024-05-01 3:21PM EDT | 240.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 10 | 54 | 87.50% |
| AMD240524C00245000 | 2024-04-30 3:39PM EDT | 245.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| AMD240524C00250000 | 2024-04-30 3:19PM EDT | 250.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 2 | 31 | 83.40% |
| AMD240524C00255000 | 2024-04-30 11:55AM EDT | 255.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| AMD240524C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 75 | 82 | 84.38% |
| AMD240524C00265000 | 2024-04-16 1:02PM EDT | 265.00 | 0.20 | 0.00 | 0.34 | 0.00 | - | - | 2 | 101.95% |
| AMD240524C00270000 | 2024-04-29 12:48PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 18 | 85.16% |
| AMD240524C00275000 | 2024-04-10 2:16PM EDT | 275.00 | 0.33 | 0.00 | 0.34 | 0.00 | - | - | 1 | 107.23% |
| AMD240524C00280000 | 2024-04-16 1:02PM EDT | 280.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | - | 1 | 109.77% |
| AMD240524C00365000 | 2024-04-29 11:40AM EDT | 365.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 132.03% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00095000 | 2024-04-30 10:15AM EDT | 95.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 62 | 66.41% |
| AMD240524P00100000 | 2024-05-01 3:54PM EDT | 100.00 | 0.02 | 0.02 | 0.09 | 0.00 | - | 5 | 81 | 63.48% |
| AMD240524P00105000 | 2024-05-01 2:41PM EDT | 105.00 | 0.07 | 0.03 | 0.28 | 0.00 | - | 2 | 53 | 64.75% |
| AMD240524P00110000 | 2024-05-01 3:17PM EDT | 110.00 | 0.17 | 0.05 | 0.22 | 0.00 | - | 46 | 195 | 55.57% |
| AMD240524P00115000 | 2024-05-02 1:23PM EDT | 115.00 | 0.19 | 0.14 | 0.19 | -0.03 | -13.64% | 13 | 215 | 50.68% |
| AMD240524P00120000 | 2024-05-02 3:40PM EDT | 120.00 | 0.33 | 0.18 | 0.49 | -0.06 | -15.38% | 83 | 906 | 51.90% |
| AMD240524P00125000 | 2024-05-02 3:58PM EDT | 125.00 | 0.57 | 0.50 | 0.58 | -0.23 | -28.75% | 166 | 1,508 | 45.02% |
| AMD240524P00130000 | 2024-05-02 3:59PM EDT | 130.00 | 1.15 | 1.04 | 1.12 | -0.35 | -23.33% | 351 | 1,012 | 43.92% |
| AMD240524P00135000 | 2024-05-02 3:22PM EDT | 135.00 | 2.00 | 1.87 | 2.17 | -0.57 | -22.18% | 413 | 947 | 44.24% |
| AMD240524P00140000 | 2024-05-02 3:38PM EDT | 140.00 | 3.75 | 2.95 | 3.60 | -0.70 | -15.73% | 174 | 816 | 43.30% |
| AMD240524P00145000 | 2024-05-02 3:50PM EDT | 145.00 | 5.75 | 5.40 | 5.80 | -1.07 | -15.69% | 143 | 1,303 | 43.68% |
| AMD240524P00150000 | 2024-05-02 3:34PM EDT | 150.00 | 8.75 | 8.15 | 9.20 | -0.90 | -9.33% | 234 | 911 | 48.02% |
| AMD240524P00155000 | 2024-05-02 3:34PM EDT | 155.00 | 11.71 | 11.40 | 12.10 | +0.31 | +2.72% | 46 | 1,409 | 45.02% |
| AMD240524P00160000 | 2024-05-02 3:57PM EDT | 160.00 | 15.92 | 15.30 | 15.85 | -1.32 | -7.66% | 91 | 1,138 | 44.46% |
| AMD240524P00165000 | 2024-05-02 3:57PM EDT | 165.00 | 20.21 | 19.40 | 20.40 | -1.04 | -4.89% | 153 | 479 | 48.24% |
| AMD240524P00170000 | 2024-05-02 3:09PM EDT | 170.00 | 24.22 | 23.50 | 24.95 | -1.44 | -5.61% | 8 | 1,247 | 50.15% |
| AMD240524P00175000 | 2024-05-02 2:56PM EDT | 175.00 | 29.34 | 28.35 | 29.65 | -0.65 | -2.17% | 11 | 964 | 52.20% |
| AMD240524P00180000 | 2024-05-02 11:53AM EDT | 180.00 | 34.90 | 32.45 | 34.55 | -0.99 | -2.76% | 3 | 474 | 56.30% |
| AMD240524P00185000 | 2024-05-01 2:44PM EDT | 185.00 | 41.06 | 37.90 | 40.50 | +3.36 | +8.91% | 1 | 35 | 53.76% |
| AMD240524P00190000 | 2024-05-01 3:22PM EDT | 190.00 | 42.15 | 42.30 | 45.50 | 0.00 | - | 59 | 7 | 82.25% |
| AMD240524P00195000 | 2024-05-01 3:21PM EDT | 195.00 | 47.40 | 47.25 | 50.50 | 0.00 | - | 130 | 0 | 87.84% |
| AMD240524P00200000 | 2024-05-01 3:21PM EDT | 200.00 | 51.20 | 53.30 | 55.50 | 0.00 | - | 17 | 3 | 73.14% |
| AMD240524P00205000 | 2024-05-01 3:49PM EDT | 205.00 | 61.90 | 58.05 | 60.50 | 0.00 | - | 25 | 0 | 74.07% |
| AMD240524P00210000 | 2024-04-16 3:53PM EDT | 210.00 | 46.92 | 62.25 | 65.50 | 0.00 | - | - | 0 | 55.47% |
| AMD240524P00230000 | 2024-05-01 3:53PM EDT | 230.00 | 85.75 | 82.60 | 85.30 | 0.00 | - | 1 | 0 | 76.86% |
© 2024 Yahoo. Tutti i diritti riservati.