Italia markets closed
Dow Jones
38.042,65 +139,36 (+0,37%) Nasdaq
15.724,49 +119,00 (+0,76%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
55.115,14 +1.929,70 (+3,63%) CMC Crypto 200
1.272,63 +1,89 (+0,15%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:58PM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531C00085000 | 2024-04-23 3:44PM EDT | 85.00 | 68.00 | 59.00 | 60.85 | 0.00 | - | - | 1 | 70.70% |
| AMD240531C00100000 | 2024-04-26 10:15AM EDT | 100.00 | 58.21 | 44.30 | 45.70 | 0.00 | - | 3 | 6 | 59.18% |
| AMD240531C00105000 | 2024-05-01 9:30AM EDT | 105.00 | 43.17 | 39.80 | 41.00 | 0.00 | - | 1 | 8 | 68.36% |
| AMD240531C00110000 | 2024-05-01 1:36PM EDT | 110.00 | 34.93 | 34.80 | 36.30 | 0.00 | - | 1 | 7 | 63.57% |
| AMD240531C00120000 | 2024-05-01 3:01PM EDT | 120.00 | 29.29 | 25.65 | 26.90 | 0.00 | - | 7 | 20 | 57.69% |
| AMD240531C00125000 | 2024-05-01 3:01PM EDT | 125.00 | 24.62 | 21.05 | 21.30 | 0.00 | - | 8 | 29 | 48.76% |
| AMD240531C00130000 | 2024-05-02 11:33AM EDT | 130.00 | 17.00 | 16.80 | 17.15 | 0.00 | - | 5 | 24 | 47.47% |
| AMD240531C00135000 | 2024-05-02 10:14AM EDT | 135.00 | 12.20 | 13.15 | 13.40 | -0.95 | -7.22% | 2 | 13 | 46.45% |
| AMD240531C00140000 | 2024-05-02 11:27AM EDT | 140.00 | 9.90 | 9.95 | 10.10 | +0.05 | +0.51% | 117 | 896 | 45.44% |
| AMD240531C00145000 | 2024-05-02 12:07PM EDT | 145.00 | 7.25 | 7.30 | 7.45 | -0.02 | -0.28% | 222 | 650 | 45.29% |
| AMD240531C00150000 | 2024-05-02 12:32PM EDT | 150.00 | 5.20 | 5.15 | 5.25 | -0.05 | -0.95% | 313 | 548 | 44.68% |
| AMD240531C00155000 | 2024-05-02 12:36PM EDT | 155.00 | 3.50 | 3.55 | 3.70 | -0.25 | -6.67% | 202 | 551 | 45.08% |
| AMD240531C00160000 | 2024-05-02 12:24PM EDT | 160.00 | 2.50 | 2.28 | 2.45 | 0.00 | - | 576 | 2,446 | 44.68% |
| AMD240531C00165000 | 2024-05-02 12:38PM EDT | 165.00 | 1.51 | 1.43 | 1.62 | -0.14 | -8.48% | 326 | 1,224 | 44.84% |
| AMD240531C00170000 | 2024-05-02 12:10PM EDT | 170.00 | 1.04 | 0.99 | 1.07 | -0.09 | -7.96% | 215 | 900 | 45.26% |
| AMD240531C00175000 | 2024-05-02 12:30PM EDT | 175.00 | 0.71 | 0.66 | 0.72 | -0.06 | -7.79% | 478 | 1,457 | 46.05% |
| AMD240531C00180000 | 2024-05-02 12:35PM EDT | 180.00 | 0.45 | 0.44 | 0.46 | -0.07 | -13.46% | 356 | 806 | 46.34% |
| AMD240531C00185000 | 2024-05-02 12:10PM EDT | 185.00 | 0.34 | 0.28 | 0.35 | -0.02 | -5.56% | 71 | 1,313 | 48.24% |
| AMD240531C00190000 | 2024-05-02 12:14PM EDT | 190.00 | 0.22 | 0.20 | 0.26 | -0.10 | -31.25% | 594 | 786 | 49.71% |
| AMD240531C00195000 | 2024-05-02 12:08PM EDT | 195.00 | 0.18 | 0.03 | 0.18 | -0.02 | -10.00% | 30 | 515 | 50.49% |
| AMD240531C00200000 | 2024-05-02 12:37PM EDT | 200.00 | 0.12 | 0.11 | 0.16 | -0.03 | -20.00% | 54 | 870 | 51.86% |
| AMD240531C00205000 | 2024-05-02 11:38AM EDT | 205.00 | 0.09 | 0.07 | 0.13 | -0.03 | -25.00% | 16 | 1,527 | 52.93% |
| AMD240531C00210000 | 2024-05-02 9:56AM EDT | 210.00 | 0.04 | 0.05 | 0.20 | -0.07 | -63.64% | 20 | 125 | 57.72% |
| AMD240531C00215000 | 2024-05-01 1:30PM EDT | 215.00 | 0.07 | 0.06 | 0.15 | 0.00 | - | 5 | 326 | 59.47% |
| AMD240531C00220000 | 2024-05-01 10:56AM EDT | 220.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 253 | 298 | 59.77% |
| AMD240531C00225000 | 2024-05-02 9:31AM EDT | 225.00 | 0.01 | 0.01 | 0.25 | -0.06 | -85.71% | 1 | 148 | 66.99% |
| AMD240531C00230000 | 2024-05-01 2:10PM EDT | 230.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 35 | 80 | 71.78% |
| AMD240531C00235000 | 2024-05-02 11:01AM EDT | 235.00 | 0.07 | 0.03 | 0.07 | -0.02 | -22.22% | 4 | 38 | 64.84% |
| AMD240531C00240000 | 2024-05-01 9:39AM EDT | 240.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 1 | 57 | 76.95% |
| AMD240531C00245000 | 2024-04-30 2:07PM EDT | 245.00 | 0.18 | 0.00 | 0.31 | 0.00 | - | 4 | 5 | 79.49% |
| AMD240531C00255000 | 2024-04-25 2:28PM EDT | 255.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 15 | 20 | 84.18% |
| AMD240531C00270000 | 2024-04-26 3:19PM EDT | 270.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 91.41% |
| AMD240531C00330000 | 2024-04-12 9:46AM EDT | 330.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 115.43% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531P00095000 | 2024-04-24 10:30AM EDT | 95.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 1 | 7 | 71.29% |
| AMD240531P00100000 | 2024-05-02 11:14AM EDT | 100.00 | 0.05 | 0.01 | 0.08 | -0.04 | -44.44% | 1 | 113 | 53.13% |
| AMD240531P00105000 | 2024-05-02 12:17PM EDT | 105.00 | 0.08 | 0.02 | 0.19 | 0.00 | - | 11 | 49 | 52.34% |
| AMD240531P00110000 | 2024-05-01 2:35PM EDT | 110.00 | 0.22 | 0.06 | 0.36 | 0.00 | - | 42 | 198 | 50.88% |
| AMD240531P00115000 | 2024-05-02 11:55AM EDT | 115.00 | 0.30 | 0.23 | 0.33 | -0.02 | -6.25% | 18 | 155 | 47.71% |
| AMD240531P00120000 | 2024-05-02 12:25PM EDT | 120.00 | 0.53 | 0.44 | 0.58 | -0.07 | -11.67% | 55 | 915 | 45.70% |
| AMD240531P00125000 | 2024-05-02 12:27PM EDT | 125.00 | 0.94 | 0.97 | 1.03 | -0.01 | -1.05% | 87 | 543 | 44.26% |
| AMD240531P00130000 | 2024-05-02 12:28PM EDT | 130.00 | 1.73 | 1.71 | 1.85 | -0.22 | -11.28% | 350 | 906 | 43.84% |
| AMD240531P00135000 | 2024-05-02 12:31PM EDT | 135.00 | 3.00 | 2.94 | 3.05 | -0.25 | -7.69% | 1,386 | 1,030 | 43.14% |
| AMD240531P00140000 | 2024-05-02 12:33PM EDT | 140.00 | 4.70 | 4.65 | 4.75 | -0.35 | -6.93% | 234 | 750 | 42.53% |
| AMD240531P00145000 | 2024-05-02 12:38PM EDT | 145.00 | 7.18 | 6.90 | 7.05 | -0.27 | -3.62% | 181 | 999 | 42.24% |
| AMD240531P00150000 | 2024-05-02 12:21PM EDT | 150.00 | 9.95 | 9.70 | 9.95 | -0.05 | -0.50% | 56 | 981 | 42.18% |
| AMD240531P00155000 | 2024-05-02 12:32PM EDT | 155.00 | 13.40 | 12.65 | 13.75 | -0.34 | -2.47% | 20 | 1,500 | 44.73% |
| AMD240531P00160000 | 2024-05-02 11:31AM EDT | 160.00 | 16.95 | 16.55 | 17.50 | -0.69 | -3.91% | 25 | 838 | 44.26% |
| AMD240531P00165000 | 2024-05-02 12:35PM EDT | 165.00 | 21.53 | 21.15 | 21.50 | -0.27 | -1.24% | 26 | 213 | 42.68% |
| AMD240531P00170000 | 2024-05-02 12:28PM EDT | 170.00 | 25.65 | 25.60 | 26.00 | +2.82 | +12.35% | 12 | 1,718 | 43.12% |
| AMD240531P00175000 | 2024-05-02 12:21PM EDT | 175.00 | 30.70 | 30.25 | 31.50 | +10.96 | +55.52% | 10 | 61 | 54.81% |
| AMD240531P00180000 | 2024-05-02 10:47AM EDT | 180.00 | 36.32 | 34.70 | 35.95 | +3.67 | +11.24% | 3 | 47 | 53.03% |
| AMD240531P00185000 | 2024-05-02 9:44AM EDT | 185.00 | 39.36 | 39.90 | 41.15 | -0.48 | -1.20% | 6 | 29 | 60.89% |
| AMD240531P00190000 | 2024-05-01 3:19PM EDT | 190.00 | 42.18 | 44.85 | 46.45 | 0.00 | - | 6 | 1 | 56.98% |
| AMD240531P00195000 | 2024-05-02 11:30AM EDT | 195.00 | 50.64 | 49.40 | 51.35 | +3.64 | +7.74% | 1 | 0 | 53.91% |
| AMD240531P00200000 | 2024-05-02 10:01AM EDT | 200.00 | 58.00 | 54.45 | 56.35 | +3.05 | +5.55% | 1 | 0 | 58.50% |
| AMD240531P00205000 | 2024-05-01 3:22PM EDT | 205.00 | 57.15 | 59.50 | 61.45 | 0.00 | - | 27 | 0 | 64.45% |
| AMD240531P00210000 | 2024-04-22 1:49PM EDT | 210.00 | 61.20 | 64.45 | 66.30 | 0.00 | - | 2 | 0 | 64.65% |
| AMD240531P00220000 | 2024-04-18 9:42AM EDT | 220.00 | 67.23 | 74.95 | 75.80 | 0.00 | - | - | 0 | 71.19% |
| AMD240531P00230000 | 2024-04-24 9:57AM EDT | 230.00 | 74.86 | 85.05 | 86.20 | 0.00 | - | - | 0 | 85.79% |
© 2024 Yahoo. Tutti i diritti riservati.