Italia markets open in 9 hours

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
73,67-2,80 (-3,66%)
Alla chiusura: 04:00PM EDT
73,40 -0,27 (-0,37%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMD220708C000350002022-06-29 12:11PM EDT35.0041.7038.3038.950.00-11319.53%
AMD220708C000450002022-06-17 2:11PM EDT45.0037.3028.3028.950.00-63222.66%
AMD220708C000500002022-07-01 3:28PM EDT50.0023.4823.4023.80-7.67-24.62%771157.81%
AMD220708C000550002022-06-30 9:56AM EDT55.0021.5018.3518.90+21.50--2137.89%
AMD220708C000600002022-07-01 2:09PM EDT60.0013.1613.4513.90-3.99-23.27%396259.38%
AMD220708C000650002022-07-01 3:52PM EDT65.008.808.659.00-4.20-32.31%1276563.87%
AMD220708C000660002022-07-01 3:59PM EDT66.007.867.758.10-2.64-25.14%229165.04%
AMD220708C000670002022-07-01 3:22PM EDT67.006.906.857.20+6.90-20464.06%
AMD220708C000680002022-07-01 3:25PM EDT68.006.005.956.30+6.00-631061.72%
AMD220708C000690002022-07-01 3:33PM EDT69.005.305.155.45-3.95-42.70%821161.13%
AMD220708C000700002022-07-01 3:57PM EDT70.004.404.454.55-2.70-38.03%1,30555359.72%
AMD220708C000710002022-07-01 3:57PM EDT71.003.653.703.85-2.34-39.07%7936159.08%
AMD220708C000720002022-07-01 3:59PM EDT72.003.053.053.15-2.20-41.90%1,22330258.11%
AMD220708C000730002022-07-01 3:59PM EDT73.002.462.422.50-2.19-47.10%3,9839156.20%
AMD220708C000740002022-07-01 3:59PM EDT74.001.911.921.97-2.09-52.25%12,34128055.76%
AMD220708C000750002022-07-01 3:59PM EDT75.001.461.461.48-1.89-56.42%14,04784254.39%
AMD220708C000760002022-07-01 3:59PM EDT76.001.091.081.12-1.77-61.89%6,18085253.81%
AMD220708C000770002022-07-01 3:59PM EDT77.000.770.790.82-1.60-67.51%5,8631,85853.32%
AMD220708C000780002022-07-01 3:59PM EDT78.000.560.550.58-1.37-70.98%5,5702,51652.59%
AMD220708C000790002022-07-01 3:59PM EDT79.000.400.380.41-1.05-72.41%3,1781,70752.34%
AMD220708C000800002022-07-01 3:59PM EDT80.000.270.270.29-0.92-77.31%14,6047,70352.73%
AMD220708C000810002022-07-01 3:59PM EDT81.000.190.190.20-0.70-78.65%3,0802,11253.03%
AMD220708C000820002022-07-01 3:59PM EDT82.000.140.130.14-0.58-80.56%5,2052,61953.52%
AMD220708C000830002022-07-01 3:59PM EDT83.000.100.100.13-0.42-80.77%1,8052,69256.25%
AMD220708C000840002022-07-01 3:59PM EDT84.000.080.080.09-0.32-80.00%2,7621,78857.23%
AMD220708C000850002022-07-01 3:59PM EDT85.000.070.060.07-0.24-77.42%3,1104,71658.59%
AMD220708C000860002022-07-01 3:59PM EDT86.000.050.040.07-0.18-78.26%1,5402,42660.94%
AMD220708C000870002022-07-01 3:54PM EDT87.000.040.040.05-0.13-76.47%1,6122,90562.50%
AMD220708C000880002022-07-01 3:56PM EDT88.000.030.030.05-0.10-76.92%4051,48465.23%
AMD220708C000890002022-07-01 3:56PM EDT89.000.030.030.05-0.09-75.00%36384468.75%
AMD220708C000900002022-07-01 3:58PM EDT90.000.030.020.04-0.07-70.00%2,9278,01369.14%
AMD220708C000910002022-07-01 3:49PM EDT91.000.020.020.04-0.04-66.67%2941,94372.66%
AMD220708C000920002022-07-01 2:51PM EDT92.000.020.020.04-0.04-66.67%731,76675.78%
AMD220708C000930002022-07-01 3:58PM EDT93.000.020.020.03-0.04-66.67%12562377.34%
AMD220708C000940002022-07-01 3:40PM EDT94.000.020.010.04-0.03-60.00%16562079.69%
AMD220708C000950002022-07-01 3:47PM EDT95.000.020.010.02-0.02-50.00%2672,56978.13%
AMD220708C000960002022-07-01 3:22PM EDT96.000.010.010.03-0.03-75.00%36377983.59%
AMD220708C000970002022-07-01 12:14PM EDT97.000.020.000.02-0.02-50.00%1240279.69%
AMD220708C000980002022-07-01 2:23PM EDT98.000.020.010.03-0.01-33.33%8268489.06%
AMD220708C000990002022-07-01 11:16AM EDT99.000.020.000.030.00-23150789.06%
AMD220708C001000002022-07-01 3:52PM EDT100.000.020.010.020.00-2,1203,99892.19%
AMD220708C001010002022-07-01 2:09PM EDT101.000.030.010.020.00-777494.53%
AMD220708C001020002022-07-01 9:52AM EDT102.000.020.000.020.00-3443993.75%
AMD220708C001030002022-07-01 1:54PM EDT103.000.020.010.030.00-14176103.13%
AMD220708C001040002022-07-01 12:16PM EDT104.000.010.000.03-0.01-50.00%8843101.56%
AMD220708C001050002022-07-01 3:26PM EDT105.000.010.000.03-0.01-50.00%41,043104.69%
AMD220708C001060002022-06-30 1:49PM EDT106.000.010.010.020.00-2385106.25%
AMD220708C001070002022-06-29 10:04AM EDT107.000.010.000.030.00-122,708109.38%
AMD220708C001080002022-06-30 1:42PM EDT108.000.020.000.030.00-283,223112.50%
AMD220708C001090002022-07-01 3:03PM EDT109.000.020.000.030.00-380114.06%
AMD220708C001100002022-07-01 1:58PM EDT110.000.020.000.02+0.01+100.00%81,796112.50%
AMD220708C001110002022-07-01 10:04AM EDT111.000.010.000.020.00-80205114.06%
AMD220708C001120002022-07-01 2:17PM EDT112.000.010.000.030.00-10111121.88%
AMD220708C001130002022-06-29 10:26AM EDT113.000.020.000.030.00-22130123.44%
AMD220708C001140002022-06-29 9:50AM EDT114.000.010.000.020.00-12293120.31%
AMD220708C001150002022-07-01 2:51PM EDT115.000.010.000.02-0.03-75.00%3931,208121.88%
AMD220708C001200002022-07-01 2:09PM EDT120.000.010.000.020.00-691,150132.81%
AMD220708C001250002022-07-01 11:52AM EDT125.000.010.000.01-0.01-50.00%262542134.38%
AMD220708C001300002022-07-01 9:54AM EDT130.000.010.000.010.00-225228143.75%
AMD220708C001350002022-07-01 9:51AM EDT135.000.020.000.01+0.01+100.00%126195150.00%
AMD220708C001400002022-07-01 9:50AM EDT140.000.010.000.010.00-2,283819159.38%
AMD220708C001450002022-07-01 9:53AM EDT145.000.010.000.010.00-2,259121168.75%
AMD220708C001500002022-07-01 9:52AM EDT150.000.010.000.010.00-7,01757175.00%
AMD220708C001550002022-07-01 9:52AM EDT155.000.010.000.01-0.01-50.00%1,29386181.25%
AMD220708C001600002022-07-01 9:41AM EDT160.000.010.000.01-0.03-75.00%1030187.50%
AMD220708C001650002022-07-01 9:40AM EDT165.000.010.000.010.00-10026193.75%
AMD220708C001700002022-07-01 9:40AM EDT170.000.010.000.01+0.01-1000200.00%
AMD220708C001750002022-06-01 1:49PM EDT175.000.020.000.010.00--1206.25%
AMD220708C001850002022-06-09 9:30AM EDT185.000.030.000.010.00-34218.75%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMD220708P000300002022-06-30 1:06PM EDT30.000.010.000.03+0.01--2256.25%
AMD220708P000400002022-06-17 9:49AM EDT40.000.010.000.050.00-44189.06%
AMD220708P000450002022-07-01 11:04AM EDT45.000.010.000.020.00-77140.63%
AMD220708P000500002022-07-01 3:00PM EDT50.000.010.000.020.00-9230112.50%
AMD220708P000550002022-07-01 3:59PM EDT55.000.020.000.020.00-1,90244487.50%
AMD220708P000600002022-07-01 3:59PM EDT60.000.050.040.07-0.02-28.57%2,23272279.30%
AMD220708P000650002022-07-01 3:59PM EDT65.000.200.180.20+0.01+5.26%1,7251,09166.80%
AMD220708P000660002022-07-01 3:59PM EDT66.000.270.240.270.00-73636265.04%
AMD220708P000670002022-07-01 3:59PM EDT67.000.350.330.35+0.07+25.00%1,10169863.28%
AMD220708P000680002022-07-01 3:59PM EDT68.000.460.450.47+0.04+9.52%1,74251361.91%
AMD220708P000690002022-07-01 3:59PM EDT69.000.610.610.63+0.07+12.96%1,5751,38260.74%
AMD220708P000700002022-07-01 3:59PM EDT70.000.830.800.83+0.14+20.29%9,1987,21359.23%
AMD220708P000710002022-07-01 3:59PM EDT71.001.101.061.10+0.27+32.53%1,67887058.30%
AMD220708P000720002022-07-01 3:59PM EDT72.001.401.381.45+0.32+29.63%3,93896057.67%
AMD220708P000730002022-07-01 3:59PM EDT73.001.821.761.82+0.50+37.88%10,00895456.20%
AMD220708P000740002022-07-01 3:59PM EDT74.002.312.202.31+0.59+34.30%7,0581,31355.23%
AMD220708P000750002022-07-01 3:59PM EDT75.002.862.732.83+0.86+43.00%5,2023,08753.86%
AMD220708P000760002022-07-01 3:59PM EDT76.003.493.353.50+1.05+43.03%1,2161,66853.66%
AMD220708P000770002022-07-01 3:59PM EDT77.004.204.054.20+1.24+41.89%1,4262,79353.03%
AMD220708P000780002022-07-01 3:59PM EDT78.004.954.755.00+1.40+39.44%3301,53051.86%
AMD220708P000790002022-07-01 3:53PM EDT79.005.825.605.90+1.97+51.17%9241,66453.47%
AMD220708P000800002022-07-01 3:59PM EDT80.006.666.556.80+1.85+38.46%6213,44456.06%
AMD220708P000810002022-07-01 3:55PM EDT81.007.657.357.75+2.01+35.64%16194154.69%
AMD220708P000820002022-07-01 3:55PM EDT82.008.638.308.70+2.23+34.84%13586656.25%
AMD220708P000830002022-07-01 3:59PM EDT83.009.559.309.65+2.64+38.21%821,41958.98%
AMD220708P000840002022-07-01 3:48PM EDT84.0010.2510.2510.65+2.48+31.92%4755461.13%
AMD220708P000850002022-07-01 3:49PM EDT85.0011.2011.2511.65+2.20+24.44%2161,34565.43%
AMD220708P000860002022-07-01 3:07PM EDT86.0012.2212.2512.60+2.57+26.63%8062666.80%
AMD220708P000870002022-07-01 3:34PM EDT87.0013.3813.2013.65+3.86+40.55%801,66870.70%
AMD220708P000880002022-07-01 3:50PM EDT88.0014.2014.2014.60+3.75+35.89%8948971.09%
AMD220708P000890002022-07-01 3:32PM EDT89.0015.4315.2015.55+3.15+25.65%1736769.92%
AMD220708P000900002022-07-01 3:36PM EDT90.0016.3316.2016.60+2.57+18.68%4447078.13%
AMD220708P000910002022-07-01 3:10PM EDT91.0017.2017.2017.60+3.65+26.94%2328081.64%
AMD220708P000920002022-07-01 3:12PM EDT92.0018.0418.2018.60+2.52+16.24%1722485.16%
AMD220708P000930002022-07-01 11:41AM EDT93.0019.0519.1519.65+2.25+13.39%421488.67%
AMD220708P000940002022-07-01 11:19AM EDT94.0020.2020.1520.60+4.23+26.49%1115986.33%
AMD220708P000950002022-07-01 2:21PM EDT95.0021.4621.1521.60+3.21+17.59%4434789.84%
AMD220708P000960002022-07-01 3:14PM EDT96.0022.1222.1522.60+2.62+13.44%514892.97%
AMD220708P000970002022-07-01 3:59PM EDT97.0023.3623.1523.60+3.96+20.41%714095.70%
AMD220708P000980002022-07-01 1:43PM EDT98.0024.4024.2024.60+3.50+16.75%8187105.08%
AMD220708P000990002022-06-30 10:02AM EDT99.0022.6425.0525.700.00-2117101.56%
AMD220708P001000002022-07-01 2:24PM EDT100.0026.1826.1026.60+2.69+11.45%2925295.31%
AMD220708P001010002022-06-30 11:10AM EDT101.0024.1727.2527.550.00-156114.06%
AMD220708P001020002022-06-29 12:00PM EDT102.0024.8028.0528.700.00-1135110.16%
AMD220708P001030002022-07-01 2:11PM EDT103.0029.9129.1029.70+7.81+35.34%10120.31%
AMD220708P001040002022-06-30 1:46PM EDT104.0026.4830.0530.700.00-216116.02%
AMD220708P001050002022-06-29 1:59PM EDT105.0027.4331.0531.700.00-31118.75%
AMD220708P001060002022-07-01 3:43PM EDT106.0032.2332.1032.65+4.36+15.64%22121.48%
AMD220708P001070002022-06-28 11:51AM EDT107.0025.7833.0533.650.00-11112.50%
AMD220708P001080002022-06-23 11:28AM EDT108.0025.5434.0534.700.00-70126.56%
AMD220708P001090002022-06-24 9:41AM EDT109.0024.9035.0535.700.00-15129.69%
AMD220708P001100002022-07-01 3:28PM EDT110.0036.5536.0536.65+3.92+12.01%143120.31%
AMD220708P001110002022-06-22 3:46PM EDT111.0027.3037.0537.700.00-10134.38%
AMD220708P001120002022-06-21 2:02PM EDT112.0027.7238.0538.700.00-100136.72%
AMD220708P001130002022-06-29 11:46AM EDT113.0035.6539.0539.700.00-38139.06%
AMD220708P001140002022-06-22 9:42AM EDT114.0029.7540.0540.700.00-12142.19%
AMD220708P001150002022-06-30 9:45AM EDT115.0037.8541.0541.700.00-10144.53%
AMD220708P001200002022-07-01 3:55PM EDT120.0046.4546.0546.70+3.31+7.67%10156.25%
AMD220708P001250002022-06-17 1:08PM EDT125.0042.6051.0551.700.00-10167.19%
AMD220708P001300002022-06-21 2:37PM EDT130.0045.8056.0556.700.00-10177.34%
AMD220708P001350002022-06-13 10:54AM EDT135.0046.4661.1061.700.00-20197.66%
AMD220708P001400002022-06-16 1:43PM EDT140.0057.9766.1066.700.00-10207.81%
AMD220708P001700002022-06-10 9:43AM EDT170.0070.5596.0596.700.00--0246.88%