Italia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
144,01-6,67 (-4,43%)
Alla chiusura: 04:00PM EST
143,62 -0,39 (-0,27%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMD211210C000900002021-11-30 11:35AM EST90.0067.1552.8055.300.00-56145.31%
AMD211210C000950002021-11-26 11:21AM EST95.0057.1547.8550.300.00-217137.89%
AMD211210C001000002021-12-03 2:42PM EST100.0041.9042.8545.30-7.95-15.95%2727122.66%
AMD211210C001050002021-12-03 11:20AM EST105.0036.6237.9040.35-15.98-30.38%337116.80%
AMD211210C001100002021-12-03 3:48PM EST110.0031.4032.9535.40-8.80-21.89%430107.42%
AMD211210C001110002021-11-30 12:48PM EST111.0047.0031.9534.400.00-15104.30%
AMD211210C001120002021-12-01 12:00PM EST112.0045.2331.0033.450.00-130105.86%
AMD211210C001130002021-11-24 12:02PM EST113.0041.7030.0032.450.00--1102.64%
AMD211210C001140002021-12-03 10:20AM EST114.0031.9729.0031.45-8.48-20.96%12199.41%
AMD211210C001150002021-12-03 1:58PM EST115.0027.5028.0530.50-5.40-16.41%32277100.10%
AMD211210C001160002021-12-03 1:05PM EST116.0026.8827.0529.50-4.25-13.65%713296.88%
AMD211210C001170002021-12-03 2:10PM EST117.0025.7826.0528.55-8.90-25.66%62395.31%
AMD211210C001180002021-12-03 12:34PM EST118.0025.4525.1527.55-13.94-35.39%51195.02%
AMD211210C001190002021-12-03 1:53PM EST119.0023.8024.1026.60-12.33-34.13%42191.80%
AMD211210C001200002021-12-03 3:46PM EST120.0022.4223.5025.60-4.63-17.12%22837098.05%
AMD211210C001210002021-11-30 10:45AM EST121.0031.0022.2524.650.00-14490.14%
AMD211210C001220002021-12-03 9:30AM EST122.0021.3821.2523.70-7.09-24.90%24387.84%
AMD211210C001230002021-12-03 9:38AM EST123.0026.9020.3522.75-6.20-18.73%4787.50%
AMD211210C001240002021-11-30 10:21AM EST124.0039.1619.4021.800.00-22085.84%
AMD211210C001250002021-12-03 2:52PM EST125.0018.0018.4520.85-5.00-21.74%745984.08%
AMD211210C001260002021-12-03 11:34AM EST126.0018.0217.5519.95-12.37-40.70%610583.74%
AMD211210C001270002021-12-03 12:59PM EST127.0016.2316.6518.95-10.14-38.45%311481.59%
AMD211210C001280002021-12-03 2:39PM EST128.0015.0015.8017.90-13.44-47.26%36379.30%
AMD211210C001290002021-12-03 2:36PM EST129.0014.3514.8516.85-9.45-39.71%462475.49%
AMD211210C001300002021-12-03 3:46PM EST130.0012.9513.9516.25-8.80-40.46%2971,10978.03%
AMD211210C001310002021-12-03 3:12PM EST131.0012.3514.0015.00-5.82-32.03%2717582.91%
AMD211210C001320002021-12-03 3:12PM EST132.0011.2512.7514.15-11.64-50.85%2827877.59%
AMD211210C001330002021-12-03 3:50PM EST133.0010.9012.1013.10-7.98-42.27%1499176.32%
AMD211210C001340002021-12-03 3:56PM EST134.0011.3511.2512.40-6.50-36.41%2338976.15%
AMD211210C001350002021-12-03 3:55PM EST135.0010.5210.2511.65-5.93-36.05%24628473.80%
AMD211210C001360002021-12-03 3:59PM EST136.0010.109.7010.45-6.66-39.74%1079971.26%
AMD211210C001370002021-12-03 3:35PM EST137.008.158.809.95-6.90-45.85%2639971.36%
AMD211210C001380002021-12-03 3:26PM EST138.007.608.009.00-7.40-49.33%22717768.29%
AMD211210C001390002021-12-03 3:59PM EST139.007.907.307.90-5.20-39.69%19910464.60%
AMD211210C001400002021-12-03 3:59PM EST140.007.156.807.30-5.87-45.08%1,3181,89065.82%
AMD211210C001410002021-12-03 3:59PM EST141.006.526.007.15-4.83-42.56%42716767.58%
AMD211210C001420002021-12-03 3:59PM EST142.005.955.805.95-4.53-43.23%2,09231665.67%
AMD211210C001430002021-12-03 3:59PM EST143.005.355.055.30-4.35-44.85%2,55314163.40%
AMD211210C001440002021-12-03 3:59PM EST144.004.804.254.80-4.35-47.54%1,53082961.38%
AMD211210C001450002021-12-03 3:59PM EST145.004.254.204.25-4.10-49.10%7,27463663.65%
AMD211210C001460002021-12-03 3:59PM EST146.003.753.504.10-4.01-51.68%3,33132063.77%
AMD211210C001470002021-12-03 3:59PM EST147.003.253.003.40-3.68-53.10%1,28470061.01%
AMD211210C001480002021-12-03 3:59PM EST148.002.912.852.93-3.39-53.81%1,60653961.79%
AMD211210C001490002021-12-03 3:59PM EST149.002.542.492.57-3.21-55.83%1,19938361.43%
AMD211210C001500002021-12-03 3:59PM EST150.002.202.172.22-2.99-57.61%15,7682,70060.94%
AMD211210C001525002021-12-03 3:59PM EST152.501.541.501.55-2.51-61.98%6,2932,26560.28%
AMD211210C001550002021-12-03 3:59PM EST155.001.051.031.08-2.00-65.57%17,9005,12960.30%
AMD211210C001575002021-12-03 3:59PM EST157.500.750.710.76-1.56-67.53%6,8462,58260.89%
AMD211210C001600002021-12-03 3:59PM EST160.000.510.500.53-1.16-69.46%9,3717,97361.82%
AMD211210C001625002021-12-03 3:59PM EST162.500.380.360.39-0.79-67.52%1,9062,54863.38%
AMD211210C001650002021-12-03 3:59PM EST165.000.280.270.28-0.57-67.06%7,3564,71764.94%
AMD211210C001675002021-12-03 3:56PM EST167.500.210.210.22-0.39-65.00%5171,16167.19%
AMD211210C001700002021-12-03 3:59PM EST170.000.160.160.17-0.29-64.44%1,6103,84669.14%
AMD211210C001725002021-12-03 3:58PM EST172.500.140.120.14-0.19-57.58%2951,23271.29%
AMD211210C001750002021-12-03 3:58PM EST175.000.110.100.12-0.15-57.69%7933,19274.02%
AMD211210C001800002021-12-03 3:43PM EST180.000.070.070.08-0.10-58.82%8342,33678.52%
AMD211210C001850002021-12-03 3:53PM EST185.000.060.050.07-0.05-45.45%2451,14783.98%
AMD211210C001900002021-12-03 3:28PM EST190.000.050.040.05-0.04-44.44%1162,70188.67%
AMD211210C001950002021-12-03 3:27PM EST195.000.030.030.04-0.02-40.00%961,41892.97%
AMD211210C002000002021-12-03 3:59PM EST200.000.030.020.03-0.02-40.00%3951,51096.09%
AMD211210C002050002021-12-03 3:26PM EST205.000.010.010.03-0.02-66.67%19361100.00%
AMD211210C002100002021-12-02 2:14PM EST210.000.020.010.040.00-56196108.59%
AMD211210C002150002021-12-03 12:58PM EST215.000.010.000.020.00-6181104.69%
AMD211210C002200002021-12-03 1:47PM EST220.000.020.010.070.00-262,806126.56%
AMD211210C002250002021-12-02 1:01PM EST225.000.010.000.020.00-8898115.63%
AMD211210C002300002021-12-03 3:14PM EST230.000.010.000.020.00-151,497121.88%
Opzioni Putper10 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMD211210P000750002021-12-03 2:37PM EST75.000.010.000.020.00-11788171.88%
AMD211210P000800002021-12-03 3:03PM EST80.000.020.000.02+0.01+100.00%1120156.25%
AMD211210P000850002021-12-03 2:11PM EST85.000.020.010.040.00-4384153.13%
AMD211210P000900002021-12-03 3:34PM EST90.000.030.000.04+0.01+50.00%185287135.16%
AMD211210P000950002021-12-03 3:55PM EST95.000.050.030.06+0.02+66.67%100197132.03%
AMD211210P001000002021-12-03 3:59PM EST100.000.060.050.07+0.01+20.00%74328121.48%
AMD211210P001050002021-12-03 3:52PM EST105.000.110.080.09+0.03+37.50%124608111.72%
AMD211210P001100002021-12-03 3:39PM EST110.000.180.130.14+0.10+125.00%99795104.10%
AMD211210P001110002021-12-03 3:51PM EST111.000.180.140.15+0.07+63.64%23552102.15%
AMD211210P001120002021-12-03 3:40PM EST112.000.200.150.17+0.10+100.00%15496100.78%
AMD211210P001130002021-12-03 3:43PM EST113.000.240.170.18+0.13+118.18%4039399.02%
AMD211210P001140002021-12-03 3:53PM EST114.000.220.180.20+0.12+120.00%3023897.46%
AMD211210P001150002021-12-03 3:55PM EST115.000.240.200.22+0.08+50.00%28848095.90%
AMD211210P001160002021-12-03 1:38PM EST116.000.330.220.24+0.20+153.85%18216594.34%
AMD211210P001170002021-12-03 3:57PM EST117.000.270.250.26+0.11+68.75%1935792.97%
AMD211210P001180002021-12-03 3:46PM EST118.000.410.280.29+0.21+105.00%17651191.80%
AMD211210P001190002021-12-03 3:45PM EST119.000.420.300.32+0.25+147.06%12115690.04%
AMD211210P001200002021-12-03 3:58PM EST120.000.360.340.36+0.19+111.76%9151,20489.06%
AMD211210P001210002021-12-03 3:51PM EST121.000.510.380.40+0.31+155.00%6483487.79%
AMD211210P001220002021-12-03 3:55PM EST122.000.490.420.44+0.26+113.04%12512986.33%
AMD211210P001230002021-12-03 3:59PM EST123.000.490.470.49+0.23+88.46%10999885.06%
AMD211210P001240002021-12-03 3:55PM EST124.000.600.520.55+0.32+114.29%27933883.79%
AMD211210P001250002021-12-03 3:59PM EST125.000.590.590.61+0.34+136.00%96485782.72%
AMD211210P001260002021-12-03 3:59PM EST126.000.680.650.68+0.34+100.00%9519581.35%
AMD211210P001270002021-12-03 3:59PM EST127.000.740.730.76+0.36+94.74%20368280.22%
AMD211210P001280002021-12-03 3:59PM EST128.000.840.820.85+0.47+127.03%2331,56679.15%
AMD211210P001290002021-12-03 3:59PM EST129.000.930.910.95+0.50+116.28%4102,39577.93%
AMD211210P001300002021-12-03 3:59PM EST130.001.041.041.06+0.53+103.92%2,3021,70677.05%
AMD211210P001310002021-12-03 3:55PM EST131.001.251.151.18+0.64+104.92%5171,45575.78%
AMD211210P001320002021-12-03 3:59PM EST132.001.311.281.32+0.65+98.48%1,3691,56074.66%
AMD211210P001330002021-12-03 3:59PM EST133.001.451.431.82+0.80+123.08%1,4152,44777.00%
AMD211210P001340002021-12-03 3:57PM EST134.001.721.601.65+1.03+149.28%57556172.58%
AMD211210P001350002021-12-03 3:59PM EST135.001.851.791.84+0.99+115.12%3,2981,17371.58%
AMD211210P001360002021-12-03 3:59PM EST136.002.091.992.05+1.09+109.00%2,31393270.51%
AMD211210P001370002021-12-03 3:58PM EST137.002.232.232.29+1.29+137.23%5,8041,67369.65%
AMD211210P001380002021-12-03 3:58PM EST138.002.572.482.55+1.40+119.66%2,47576368.68%
AMD211210P001390002021-12-03 3:59PM EST139.002.812.762.84+1.51+116.15%1,4331,77067.77%
AMD211210P001400002021-12-03 3:59PM EST140.003.103.103.15+1.46+89.02%7,7152,15167.07%
AMD211210P001410002021-12-03 3:59PM EST141.003.453.403.50+1.78+106.59%3,74480865.97%
AMD211210P001420002021-12-03 3:59PM EST142.003.753.753.90+1.70+82.93%3,25071565.14%
AMD211210P001430002021-12-03 3:59PM EST143.004.244.154.65+2.09+97.21%2,16976966.63%
AMD211210P001440002021-12-03 3:59PM EST144.004.684.655.00+2.08+80.00%2,14659665.60%
AMD211210P001450002021-12-03 3:59PM EST145.005.154.905.40+2.28+79.44%2,6682,34162.77%
AMD211210P001460002021-12-03 3:59PM EST146.005.655.306.10+2.47+77.67%80383862.55%
AMD211210P001470002021-12-03 3:58PM EST147.006.155.956.35+2.60+73.24%1,0791,49660.45%
AMD211210P001480002021-12-03 3:55PM EST148.007.206.407.15+3.30+84.62%1,70776260.30%
AMD211210P001490002021-12-03 3:59PM EST149.007.456.908.10+3.14+72.85%63594561.13%
AMD211210P001500002021-12-03 3:59PM EST150.008.208.008.85+3.50+74.47%4,2453,01464.58%
AMD211210P001525002021-12-03 3:59PM EST152.509.909.6010.40+3.95+66.39%9851,54160.01%
AMD211210P001550002021-12-03 3:57PM EST155.0012.5011.2013.10+4.85+63.40%2,0592,83262.45%
AMD211210P001575002021-12-03 3:59PM EST157.5014.3013.3014.50+5.05+54.59%9941,44751.81%
AMD211210P001600002021-12-03 3:45PM EST160.0018.4015.6017.05+7.25+65.02%65674755.66%
AMD211210P001625002021-12-03 3:48PM EST162.5021.3517.9520.00+8.82+70.39%3141467.38%
AMD211210P001650002021-12-03 3:26PM EST165.0023.1120.1022.40+8.26+55.62%5922264.26%
AMD211210P001675002021-12-03 9:56AM EST167.5026.1022.4024.90+7.45+39.95%310363.77%
AMD211210P001700002021-12-03 11:17AM EST170.0029.3524.9027.35+8.67+41.92%123266.80%
AMD211210P001725002021-12-01 11:53AM EST172.5015.8027.3529.800.00-34566.80%
AMD211210P001750002021-11-30 11:11AM EST175.0017.6029.8532.300.00-1148871.29%
AMD211210P001800002021-12-02 10:02AM EST180.0028.6234.8037.250.00-1011871.09%
AMD211210P001850002021-11-30 11:14AM EST185.0026.8539.8042.250.00-1378.91%
AMD211210P001900002021-11-30 1:04PM EST190.0034.0044.7547.250.00-5675.78%
AMD211210P002000002021-12-03 10:45AM EST200.0057.3954.7557.20+11.79+25.86%16175.15%