Italia markets closed
Dow Jones
39.875,92 -127,67 (-0,32%) Nasdaq
16.783,62 +97,65 (+0,59%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0866 -0,0006 (-0,05%) Bitcoin EUR
62.903,92 +1.479,79 (+2,41%) CMC Crypto 200
1.387,90 +33,48 (+2,47%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:57PM EDT. Mercato aperto.
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240614C00075000 | 2024-05-13 3:46PM EDT | 75.00 | 76.27 | 91.60 | 92.35 | 0.00 | - | 2 | 2 | 154.88% |
| AMD240614C00080000 | 2024-05-08 12:18PM EDT | 80.00 | 73.79 | 86.60 | 87.30 | 0.00 | - | - | 1 | 142.19% |
| AMD240614C00085000 | 2024-05-15 11:07AM EDT | 85.00 | 73.03 | 81.85 | 82.30 | 0.00 | - | - | 2 | 137.40% |
| AMD240614C00090000 | 2024-05-07 12:38PM EDT | 90.00 | 66.33 | 76.70 | 77.35 | 0.00 | - | - | 1 | 124.90% |
| AMD240614C00115000 | 2024-05-17 1:50PM EDT | 115.00 | 49.34 | 51.75 | 52.50 | 0.00 | - | 1 | 5 | 83.40% |
| AMD240614C00120000 | 2024-05-15 1:30PM EDT | 120.00 | 39.24 | 46.75 | 47.65 | 0.00 | - | 1 | 4 | 77.15% |
| AMD240614C00125000 | 2024-05-15 1:50PM EDT | 125.00 | 34.64 | 41.70 | 42.45 | 0.00 | - | 1 | 25 | 66.31% |
| AMD240614C00130000 | 2024-05-20 10:40AM EDT | 130.00 | 35.85 | 37.15 | 37.60 | -0.11 | -0.31% | 5 | 75 | 64.72% |
| AMD240614C00135000 | 2024-05-17 1:56PM EDT | 135.00 | 29.48 | 32.25 | 32.85 | 0.00 | - | 2 | 25 | 59.57% |
| AMD240614C00140000 | 2024-05-20 12:43PM EDT | 140.00 | 29.00 | 27.55 | 27.75 | +3.83 | +15.22% | 48 | 1,459 | 52.91% |
| AMD240614C00145000 | 2024-05-20 1:39PM EDT | 145.00 | 23.05 | 22.90 | 23.15 | +2.03 | +9.66% | 11 | 191 | 50.32% |
| AMD240614C00150000 | 2024-05-20 12:52PM EDT | 150.00 | 19.90 | 18.60 | 18.80 | +3.20 | +19.16% | 14 | 518 | 47.35% |
| AMD240614C00155000 | 2024-05-20 1:28PM EDT | 155.00 | 15.00 | 14.60 | 14.75 | +2.60 | +20.97% | 98 | 1,023 | 44.78% |
| AMD240614C00160000 | 2024-05-20 1:38PM EDT | 160.00 | 11.40 | 11.30 | 11.40 | +1.16 | +11.33% | 187 | 827 | 44.40% |
| AMD240614C00165000 | 2024-05-20 1:39PM EDT | 165.00 | 8.50 | 8.50 | 8.55 | +0.80 | +10.26% | 618 | 1,085 | 44.06% |
| AMD240614C00170000 | 2024-05-20 1:39PM EDT | 170.00 | 6.20 | 6.15 | 6.20 | +0.55 | +9.73% | 445 | 1,558 | 43.68% |
| AMD240614C00175000 | 2024-05-20 1:35PM EDT | 175.00 | 4.46 | 4.35 | 4.40 | +0.51 | +12.91% | 527 | 1,597 | 43.67% |
| AMD240614C00180000 | 2024-05-20 1:40PM EDT | 180.00 | 3.10 | 3.00 | 3.10 | +0.28 | +9.86% | 633 | 2,039 | 44.09% |
| AMD240614C00185000 | 2024-05-20 1:34PM EDT | 185.00 | 2.13 | 2.06 | 2.08 | +0.17 | +8.67% | 396 | 949 | 43.99% |
| AMD240614C00190000 | 2024-05-20 1:41PM EDT | 190.00 | 1.40 | 1.39 | 1.43 | +0.05 | +3.70% | 219 | 2,878 | 44.63% |
| AMD240614C00195000 | 2024-05-20 1:41PM EDT | 195.00 | 0.95 | 0.94 | 0.97 | 0.00 | - | 40 | 151 | 45.22% |
| AMD240614C00200000 | 2024-05-20 1:25PM EDT | 200.00 | 0.73 | 0.66 | 0.69 | +0.08 | +12.31% | 108 | 652 | 46.36% |
| AMD240614C00205000 | 2024-05-20 9:51AM EDT | 205.00 | 0.57 | 0.45 | 0.48 | +0.10 | +21.28% | 17 | 123 | 47.22% |
| AMD240614C00210000 | 2024-05-20 1:13PM EDT | 210.00 | 0.36 | 0.32 | 0.35 | +0.02 | +5.88% | 16 | 187 | 48.49% |
| AMD240614C00215000 | 2024-05-20 12:35PM EDT | 215.00 | 0.27 | 0.24 | 0.26 | -0.05 | -15.62% | 17 | 41 | 49.76% |
| AMD240614C00220000 | 2024-05-20 12:36PM EDT | 220.00 | 0.22 | 0.18 | 0.20 | +0.04 | +22.22% | 6 | 159 | 50.78% |
| AMD240614C00225000 | 2024-05-20 12:33PM EDT | 225.00 | 0.16 | 0.13 | 0.15 | +0.02 | +14.29% | 4 | 70 | 51.86% |
| AMD240614C00230000 | 2024-05-20 10:28AM EDT | 230.00 | 0.12 | 0.10 | 0.12 | +0.06 | +100.00% | 1 | 2 | 53.22% |
| AMD240614C00235000 | 2024-05-20 1:28PM EDT | 235.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 52 | 21 | 54.88% |
| AMD240614C00240000 | 2024-05-17 9:55AM EDT | 240.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 1 | 1 | 55.86% |
| AMD240614C00255000 | 2024-05-17 3:50PM EDT | 255.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 3 | 4 | 60.16% |
| AMD240614C00265000 | 2024-05-16 11:14AM EDT | 265.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | - | 2 | 62.89% |
| AMD240614C00270000 | 2024-05-06 9:33AM EDT | 270.00 | 0.78 | 0.02 | 0.04 | 0.00 | - | - | 1 | 65.23% |
| AMD240614C00280000 | 2024-05-17 3:00PM EDT | 280.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 15 | 66.80% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240614P00080000 | 2024-05-09 3:39PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 90.63% |
| AMD240614P00085000 | 2024-05-16 12:00PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 84.38% |
| AMD240614P00090000 | 2024-05-15 9:31AM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 76.56% |
| AMD240614P00095000 | 2024-05-10 3:13PM EDT | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 16 | 73.44% |
| AMD240614P00100000 | 2024-05-10 3:59PM EDT | 100.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 21 | 21 | 68.75% |
| AMD240614P00105000 | 2024-05-16 10:23AM EDT | 105.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 5 | 28 | 65.63% |
| AMD240614P00110000 | 2024-05-15 12:36PM EDT | 110.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 7 | 61.33% |
| AMD240614P00115000 | 2024-05-16 1:22PM EDT | 115.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 7 | 40 | 56.64% |
| AMD240614P00120000 | 2024-05-20 11:29AM EDT | 120.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 6 | 290 | 52.93% |
| AMD240614P00125000 | 2024-05-20 12:35PM EDT | 125.00 | 0.11 | 0.09 | 0.10 | -0.03 | -21.43% | 8 | 339 | 49.41% |
| AMD240614P00130000 | 2024-05-20 12:20PM EDT | 130.00 | 0.17 | 0.14 | 0.16 | -0.04 | -19.05% | 23 | 392 | 46.68% |
| AMD240614P00135000 | 2024-05-20 1:27PM EDT | 135.00 | 0.23 | 0.24 | 0.26 | -0.13 | -36.11% | 83 | 587 | 43.99% |
| AMD240614P00140000 | 2024-05-20 1:35PM EDT | 140.00 | 0.42 | 0.42 | 0.44 | -0.20 | -32.26% | 119 | 683 | 41.80% |
| AMD240614P00145000 | 2024-05-20 1:33PM EDT | 145.00 | 0.75 | 0.77 | 0.79 | -0.36 | -32.43% | 64 | 1,572 | 40.41% |
| AMD240614P00150000 | 2024-05-20 1:22PM EDT | 150.00 | 1.26 | 1.40 | 1.43 | -0.70 | -35.71% | 186 | 1,188 | 39.67% |
| AMD240614P00155000 | 2024-05-20 1:29PM EDT | 155.00 | 2.40 | 2.44 | 2.48 | -0.87 | -26.61% | 157 | 1,036 | 39.33% |
| AMD240614P00160000 | 2024-05-20 1:20PM EDT | 160.00 | 3.62 | 4.00 | 4.10 | -1.53 | -29.71% | 124 | 215 | 39.55% |
| AMD240614P00165000 | 2024-05-20 1:20PM EDT | 165.00 | 5.62 | 6.15 | 6.25 | -1.97 | -25.96% | 87 | 826 | 39.56% |
| AMD240614P00170000 | 2024-05-20 12:59PM EDT | 170.00 | 8.11 | 8.80 | 8.90 | -2.61 | -24.35% | 116 | 530 | 39.20% |
| AMD240614P00175000 | 2024-05-20 1:24PM EDT | 175.00 | 11.50 | 12.00 | 12.20 | -3.75 | -24.59% | 81 | 70 | 39.47% |
| AMD240614P00180000 | 2024-05-20 9:48AM EDT | 180.00 | 16.00 | 15.70 | 15.90 | -1.00 | -5.88% | 1 | 11 | 39.31% |
| AMD240614P00185000 | 2024-05-17 11:57AM EDT | 185.00 | 20.40 | 19.65 | 20.00 | 0.00 | - | 10 | 7 | 39.21% |
| AMD240614P00190000 | 2024-05-17 2:26PM EDT | 190.00 | 25.75 | 23.90 | 24.40 | -2.10 | -7.54% | 1 | 2 | 39.11% |
| AMD240614P00200000 | 2024-05-17 10:08AM EDT | 200.00 | 36.00 | 33.45 | 33.90 | 0.00 | - | 2 | 2 | 41.50% |
| AMD240614P00205000 | 2024-05-16 3:55PM EDT | 205.00 | 42.05 | 38.30 | 38.75 | 0.00 | - | - | 1 | 42.14% |
| AMD240614P00215000 | 2024-05-17 12:40PM EDT | 215.00 | 49.81 | 48.05 | 48.60 | 0.00 | - | 2 | 1 | 43.75% |
© 2024 Yahoo. Tutti i diritti riservati.