Italia markets open in 6 hours 37 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
70,27-3,35 (-4,55%)
Alla chiusura: 04:00PM EST
70,21 -0,06 (-0,08%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMD221209C000300002022-12-06 3:52PM EST30.0040.4039.9540.75-3.90-8.80%20423.44%
AMD221209C000350002022-12-02 11:43AM EST35.0040.3034.9535.800.00-11365.63%
AMD221209C000400002022-12-02 10:26AM EST40.0035.6529.8030.750.00-11212.50%
AMD221209C000450002022-12-02 2:06PM EST45.0029.4524.8025.800.00-11206.25%
AMD221209C000480002022-12-02 1:33PM EST48.0026.3021.7022.800.00-64294.34%
AMD221209C000490002022-12-02 1:31PM EST49.0025.3520.9021.700.00-32170.31%
AMD221209C000500002022-12-06 12:15PM EST50.0020.9019.7520.60-3.25-13.46%80140240.82%
AMD221209C000510002022-11-14 9:36AM EST51.0023.0018.9019.500.00-127212.50%
AMD221209C000520002022-11-04 11:25AM EST52.0010.8822.8023.300.00-24539.26%
AMD221209C000530002022-11-17 11:53AM EST53.0020.5516.8517.500.00-22191.21%
AMD221209C000540002022-12-01 9:34AM EST54.0024.4415.8516.500.00-16180.86%
AMD221209C000550002022-12-05 2:47PM EST55.0018.0015.0015.500.00-675170.31%
AMD221209C000560002022-12-05 9:39AM EST56.0018.6714.0014.500.00-138160.16%
AMD221209C000570002022-12-05 10:28AM EST57.0017.0012.9013.500.00-240150.00%
AMD221209C000580002022-12-06 3:15PM EST58.0012.0312.1012.50-4.85-28.73%1210597.66%
AMD221209C000590002022-12-06 3:02PM EST59.0011.2511.1511.50-3.95-25.99%739298.44%
AMD221209C000600002022-12-06 3:56PM EST60.0010.3010.2510.50-2.93-22.15%20205101.56%
AMD221209C000610002022-12-06 3:59PM EST61.009.369.259.50-2.62-21.87%2312992.58%
AMD221209C000620002022-12-06 2:55PM EST62.008.008.258.50-3.34-29.45%737683.98%
AMD221209C000630002022-12-06 3:59PM EST63.007.417.157.55-3.57-32.51%14532271.09%
AMD221209C000640002022-12-06 3:54PM EST64.006.456.356.55-3.19-33.09%12836175.39%
AMD221209C000650002022-12-06 3:59PM EST65.005.475.405.60-2.98-35.27%18668070.31%
AMD221209C000660002022-12-06 3:57PM EST66.004.584.504.70-2.90-38.77%35343367.38%
AMD221209C000670002022-12-06 3:50PM EST67.003.703.603.80-3.05-45.19%15645262.21%
AMD221209C000680002022-12-06 3:54PM EST68.002.952.842.96-2.88-49.40%48760759.96%
AMD221209C000690002022-12-06 3:59PM EST69.002.252.172.25-2.21-49.55%1,37141759.18%
AMD221209C000700002022-12-06 3:59PM EST70.001.631.591.64-2.42-59.75%6,1561,33758.20%
AMD221209C000710002022-12-06 3:59PM EST71.001.131.081.14-2.07-64.69%14,10464856.59%
AMD221209C000720002022-12-06 3:59PM EST72.000.770.770.78-1.74-69.32%17,19285157.62%
AMD221209C000730002022-12-06 3:59PM EST73.000.500.500.52-1.40-73.68%13,3282,13257.72%
AMD221209C000740002022-12-06 3:59PM EST74.000.330.320.33-1.06-76.26%8,2763,83358.01%
AMD221209C000750002022-12-06 3:59PM EST75.000.210.200.21-0.77-78.57%12,4308,02558.59%
AMD221209C000760002022-12-06 3:58PM EST76.000.130.130.14-0.55-80.88%5,7354,40260.16%
AMD221209C000765002022-12-06 3:57PM EST76.500.100.100.11-0.46-82.14%1,8153,35460.55%
AMD221209C000770002022-12-06 3:58PM EST77.000.090.080.09-0.35-79.55%3,1843,35861.33%
AMD221209C000775002022-12-06 3:58PM EST77.500.070.070.08-0.31-81.58%1,2072,02563.09%
AMD221209C000780002022-12-06 3:58PM EST78.000.060.050.06-0.25-80.65%1,3293,51162.89%
AMD221209C000785002022-12-06 3:59PM EST78.500.050.040.05-0.18-78.26%1,2471,81663.67%
AMD221209C000790002022-12-06 3:59PM EST79.000.040.040.05-0.16-80.00%1,3173,48666.41%
AMD221209C000800002022-12-06 3:59PM EST80.000.040.030.04-0.09-69.23%5,5858,54069.53%
AMD221209C000810002022-12-06 3:52PM EST81.000.030.020.03-0.07-70.00%4361,43071.88%
AMD221209C000820002022-12-06 2:51PM EST82.000.020.020.03-0.05-71.43%3732,65576.56%
AMD221209C000830002022-12-06 3:06PM EST83.000.020.010.02-0.03-60.00%2151,73376.56%
AMD221209C000840002022-12-06 3:36PM EST84.000.010.010.02-0.03-75.00%1261,11081.25%
AMD221209C000850002022-12-06 3:57PM EST85.000.010.000.01-0.02-66.67%1,3182,91275.00%
AMD221209C000860002022-12-06 1:59PM EST86.000.010.000.01-0.01-50.00%90869181.25%
AMD221209C000870002022-12-06 11:20AM EST87.000.010.000.01-0.02-66.67%8548784.38%
AMD221209C000880002022-12-06 10:16AM EST88.000.010.000.01-0.01-50.00%3460187.50%
AMD221209C000890002022-12-06 9:59AM EST89.000.010.000.010.00-60670193.75%
AMD221209C000900002022-12-06 3:05PM EST90.000.010.000.010.00-383,47496.88%
AMD221209C000910002022-12-05 3:25PM EST91.000.010.000.010.00-1126100.00%
AMD221209C000920002022-12-05 1:45PM EST92.000.010.000.010.00-118165106.25%
AMD221209C000930002022-12-05 10:05AM EST93.000.010.000.010.00-2153106.25%
AMD221209C000940002022-12-05 1:03PM EST94.000.010.000.010.00-107133112.50%
AMD221209C000950002022-12-05 10:45AM EST95.000.010.000.010.00-34670115.63%
AMD221209C001000002022-12-05 10:01AM EST100.000.010.000.010.00-1495131.25%
AMD221209C001050002022-12-05 9:30AM EST105.000.010.000.010.00-131150.00%
AMD221209C001100002022-11-23 1:16PM EST110.000.010.000.010.00-5385162.50%
AMD221209C001150002022-11-23 9:37AM EST115.000.020.000.010.00-12257181.25%
AMD221209C001200002022-11-23 3:22PM EST120.000.010.000.010.00-1106193.75%
AMD221209C001250002022-11-16 9:57AM EST125.000.020.000.010.00-1121206.25%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMD221209P000250002022-11-09 11:51AM EST25.000.030.000.010.00-24375.00%
AMD221209P000300002022-11-29 2:06PM EST30.000.010.000.010.00-940312.50%
AMD221209P000350002022-11-29 3:36PM EST35.000.010.000.010.00-106143262.50%
AMD221209P000400002022-11-30 3:44PM EST40.000.010.000.010.00-4305212.50%
AMD221209P000450002022-11-29 3:57PM EST45.000.010.000.010.00-16176168.75%
AMD221209P000480002022-12-06 2:15PM EST48.000.010.000.010.00-2285150.00%
AMD221209P000490002022-12-05 12:52PM EST49.000.010.000.010.00-1295137.50%
AMD221209P000500002022-12-05 3:04PM EST50.000.010.000.010.00-8495131.25%
AMD221209P000510002022-12-02 9:40AM EST51.000.010.000.010.00-1437125.00%
AMD221209P000520002022-12-05 10:04AM EST52.000.010.000.010.00-6365118.75%
AMD221209P000530002022-12-01 10:08AM EST53.000.010.000.010.00-10356112.50%
AMD221209P000540002022-12-06 2:34PM EST54.000.010.000.010.00-14965106.25%
AMD221209P000550002022-12-02 3:09PM EST55.000.010.000.010.00-721,06296.88%
AMD221209P000560002022-12-06 2:46PM EST56.000.010.000.010.00-343090.63%
AMD221209P000570002022-12-06 2:37PM EST57.000.010.000.01-0.01-50.00%2633684.38%
AMD221209P000580002022-12-06 2:20PM EST58.000.020.010.02+0.01+100.00%4552489.06%
AMD221209P000590002022-12-06 3:41PM EST59.000.020.010.02+0.01+100.00%1582282.03%
AMD221209P000600002022-12-06 3:56PM EST60.000.020.010.03+0.01+100.00%54312,64278.13%
AMD221209P000610002022-12-06 3:42PM EST61.000.030.020.03+0.01+50.00%19659272.66%
AMD221209P000620002022-12-06 3:59PM EST62.000.040.030.04+0.02+100.00%1,3755,54268.75%
AMD221209P000630002022-12-06 3:53PM EST63.000.050.050.06+0.01+25.00%36357066.41%
AMD221209P000640002022-12-06 3:59PM EST64.000.090.080.09+0.05+125.00%67473363.67%
AMD221209P000650002022-12-06 3:57PM EST65.000.140.130.14+0.09+180.00%2,1295,19061.13%
AMD221209P000660002022-12-06 3:59PM EST66.000.210.210.22+0.14+200.00%1,3201,15058.89%
AMD221209P000670002022-12-06 3:59PM EST67.000.350.340.36+0.25+250.00%3,2211,52157.52%
AMD221209P000680002022-12-06 3:59PM EST68.000.550.560.57+0.41+292.86%5,6192,22556.84%
AMD221209P000690002022-12-06 3:59PM EST69.000.850.860.87+0.63+286.36%12,6514,13155.96%
AMD221209P000700002022-12-06 3:59PM EST70.001.281.281.30+0.92+255.56%27,6845,58256.06%
AMD221209P000710002022-12-06 3:59PM EST71.001.761.771.83+1.19+208.77%21,2013,85754.98%
AMD221209P000720002022-12-06 3:58PM EST72.002.412.412.45+1.57+186.90%12,2957,20654.35%
AMD221209P000730002022-12-06 3:59PM EST73.003.103.103.20+1.88+154.10%3,6495,26053.13%
AMD221209P000740002022-12-06 3:59PM EST74.004.003.854.10+2.28+132.56%2,5365,05052.73%
AMD221209P000750002022-12-06 3:53PM EST75.004.954.754.95+2.64+114.29%8723,40250.98%
AMD221209P000760002022-12-06 3:56PM EST76.005.855.655.90+2.67+83.96%4001,31263.67%
AMD221209P000765002022-12-06 3:09PM EST76.506.576.156.50+2.99+83.52%36889059.18%
AMD221209P000770002022-12-06 3:37PM EST77.007.396.606.90+3.64+97.07%931,04271.48%
AMD221209P000775002022-12-06 3:51PM EST77.507.177.107.30+2.67+59.33%1891,35962.31%
AMD221209P000780002022-12-06 3:54PM EST78.007.777.607.90+2.61+50.58%14772553.13%
AMD221209P000785002022-12-06 2:28PM EST78.508.558.108.60+2.85+50.00%8085676.56%
AMD221209P000790002022-12-06 2:36PM EST79.009.258.558.80+3.55+62.28%4680871.88%
AMD221209P000800002022-12-06 3:58PM EST80.009.709.559.75+2.80+40.58%11566364.06%
AMD221209P000810002022-12-06 2:31PM EST81.0010.9510.5510.75+2.90+36.02%1742069.53%
AMD221209P000820002022-12-06 12:51PM EST82.0011.0611.5512.25+2.38+27.42%36277106.45%
AMD221209P000830002022-12-05 1:58PM EST83.009.8012.5513.050.00-528195.70%
AMD221209P000840002022-12-06 9:49AM EST84.0012.2013.5513.95+1.99+19.49%54984.38%
AMD221209P000850002022-12-05 10:34AM EST85.0011.0514.5515.200.00-111151121.48%
AMD221209P000860002022-12-01 3:09PM EST86.008.5315.5516.050.00--3112.50%
AMD221209P000870002022-12-02 1:48PM EST87.0012.4116.5517.200.00-415133.20%
AMD221209P000880002022-12-01 1:18PM EST88.0011.3017.5517.950.00--59103.13%
AMD221209P000890002022-12-02 10:12AM EST89.0013.7018.5519.150.00-336139.45%
AMD221209P000900002022-12-06 10:17AM EST90.0019.3019.5519.85+5.00+34.97%2021144.92%
AMD221209P000920002022-12-02 10:57AM EST92.0017.0021.5522.150.00-14155.08%
AMD221209P000930002022-12-01 10:07AM EST93.0015.2022.5023.150.00--8154.30%
AMD221209P000950002022-12-01 9:58AM EST95.0016.4024.4525.100.00-11146.88%
AMD221209P001000002022-12-06 1:33PM EST100.0029.3529.3530.20+3.20+12.24%10168.75%
AMD221209P001050002022-12-06 10:49AM EST105.0033.5034.2535.25+2.10+6.69%11171.88%
AMD221209P001100002022-11-11 10:21AM EST110.0040.2038.4041.050.00--0376.76%
AMD221209P001200002022-12-02 2:15PM EST120.0045.5049.3050.100.00-10325.39%
AMD221209P001250002022-12-06 11:57AM EST125.0053.7054.3055.10+3.00+5.92%10344.53%