Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.586,86 +1.530,77 (+2,55%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:170.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00170000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.53 | 2.42 | 2.47 | +0.52 | +25.87% | 48,982 | 11,603 | 50.90% |
| AMD240531C00170000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 3.45 | 3.40 | 3.50 | +0.54 | +18.56% | 6,729 | 3,529 | 44.82% |
| AMD240607C00170000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 4.60 | 4.55 | 4.70 | +0.60 | +15.00% | 2,069 | 9,885 | 44.56% |
| AMD240614C00170000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 5.65 | 5.45 | 5.65 | +0.60 | +11.88% | 830 | 1,351 | 43.96% |
| AMD240621C00170000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 6.25 | 6.25 | 6.30 | +0.65 | +11.61% | 5,960 | 15,686 | 42.58% |
| AMD240628C00170000 | 2024-05-17 3:58PM EDT | 2024-06-28 | 6.95 | 6.95 | 7.10 | +0.50 | +7.75% | 483 | 635 | 42.52% |
| AMD240719C00170000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 9.12 | 9.05 | 9.20 | +0.62 | +7.29% | 2,852 | 16,923 | 42.47% |
| AMD240816C00170000 | 2024-05-17 3:45PM EDT | 2024-08-16 | 12.88 | 12.85 | 13.00 | +0.83 | +6.89% | 606 | 7,568 | 46.96% |
| AMD240920C00170000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 15.65 | 15.60 | 15.75 | +0.67 | +4.47% | 314 | 3,210 | 47.04% |
| AMD241018C00170000 | 2024-05-17 2:57PM EDT | 2024-10-18 | 17.15 | 17.50 | 17.70 | +0.15 | +0.88% | 80 | 1,972 | 47.13% |
| AMD241115C00170000 | 2024-05-17 2:04PM EDT | 2024-11-15 | 19.50 | 20.30 | 20.50 | -0.70 | -3.47% | 34 | 555 | 49.41% |
| AMD241220C00170000 | 2024-05-17 2:17PM EDT | 2024-12-20 | 21.65 | 22.45 | 22.65 | +0.09 | +0.42% | 163 | 1,439 | 49.51% |
| AMD250117C00170000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 24.15 | 23.95 | 24.30 | +0.16 | +0.67% | 126 | 4,208 | 49.69% |
| AMD250321C00170000 | 2024-05-17 3:55PM EDT | 2025-03-21 | 27.93 | 26.80 | 28.35 | +0.27 | +0.98% | 37 | 389 | 51.10% |
| AMD250620C00170000 | 2024-05-17 3:44PM EDT | 2025-06-20 | 32.43 | 31.90 | 33.25 | -0.01 | -0.03% | 313 | 2,693 | 51.16% |
| AMD250815C00170000 | 2024-05-16 1:31PM EDT | 2025-08-15 | 36.00 | 34.65 | 36.15 | +0.75 | +2.13% | 1 | 128 | 51.86% |
| AMD251219C00170000 | 2024-05-16 2:16PM EDT | 2025-12-19 | 39.80 | 40.05 | 41.10 | 0.00 | - | 6 | 614 | 52.35% |
| AMD260116C00170000 | 2024-05-17 2:55PM EDT | 2026-01-16 | 40.65 | 41.10 | 42.25 | +0.10 | +0.25% | 144 | 2,070 | 52.48% |
| AMD260618C00170000 | 2024-05-17 12:07PM EDT | 2026-06-18 | 48.55 | 46.60 | 48.55 | +1.27 | +2.69% | 5 | 232 | 53.46% |
| AMD261218C00170000 | 2024-05-17 2:50PM EDT | 2026-12-18 | 52.01 | 51.25 | 54.75 | +0.01 | +0.02% | 25 | 323 | 53.50% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00170000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 7.81 | 7.70 | 7.85 | -1.19 | -13.22% | 3,253 | 1,846 | 49.39% |
| AMD240531P00170000 | 2024-05-17 3:20PM EDT | 2024-05-31 | 8.90 | 8.45 | 8.80 | -0.99 | -10.01% | 131 | 1,766 | 42.92% |
| AMD240607P00170000 | 2024-05-17 3:48PM EDT | 2024-06-07 | 9.75 | 9.55 | 9.75 | -0.35 | -3.47% | 177 | 1,121 | 41.39% |
| AMD240614P00170000 | 2024-05-17 3:16PM EDT | 2024-06-14 | 10.72 | 10.25 | 10.55 | -0.03 | -0.28% | 242 | 490 | 40.41% |
| AMD240621P00170000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 11.02 | 10.70 | 11.05 | -0.88 | -7.39% | 1,569 | 6,535 | 38.67% |
| AMD240719P00170000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 13.18 | 12.90 | 13.25 | -1.02 | -7.18% | 476 | 6,581 | 37.02% |
| AMD240816P00170000 | 2024-05-17 3:55PM EDT | 2024-08-16 | 16.10 | 16.10 | 16.25 | -0.73 | -4.34% | 690 | 1,712 | 40.01% |
| AMD240920P00170000 | 2024-05-17 2:14PM EDT | 2024-09-20 | 19.03 | 18.05 | 18.25 | +0.73 | +3.99% | 160 | 3,380 | 39.20% |
| AMD241018P00170000 | 2024-05-17 2:29PM EDT | 2024-10-18 | 19.90 | 19.35 | 19.60 | +0.25 | +1.27% | 18 | 1,183 | 38.63% |
| AMD241115P00170000 | 2024-05-17 12:06PM EDT | 2024-11-15 | 20.87 | 21.40 | 21.65 | -0.83 | -3.82% | 22 | 2,857 | 39.96% |
| AMD241220P00170000 | 2024-05-17 1:44PM EDT | 2024-12-20 | 23.10 | 22.85 | 23.05 | -0.58 | -2.45% | 205 | 1,484 | 39.37% |
| AMD250117P00170000 | 2024-05-17 1:21PM EDT | 2025-01-17 | 24.25 | 23.85 | 24.15 | +0.45 | +1.89% | 18 | 2,680 | 39.10% |
| AMD250321P00170000 | 2024-05-17 11:37AM EDT | 2025-03-21 | 25.45 | 25.30 | 26.70 | -0.12 | -0.47% | 11 | 879 | 39.11% |
| AMD250620P00170000 | 2024-05-17 2:45PM EDT | 2025-06-20 | 29.90 | 29.10 | 29.55 | +0.50 | +1.70% | 226 | 2,766 | 38.55% |
| AMD250815P00170000 | 2024-05-17 11:47AM EDT | 2025-08-15 | 30.45 | 30.50 | 31.20 | -5.20 | -14.59% | 1 | 228 | 38.37% |
| AMD251219P00170000 | 2024-05-17 10:03AM EDT | 2025-12-19 | 33.05 | 33.65 | 34.30 | +0.13 | +0.39% | 2 | 458 | 37.75% |
| AMD260116P00170000 | 2024-05-17 12:48PM EDT | 2026-01-16 | 34.82 | 34.15 | 35.25 | -4.08 | -10.49% | 4 | 934 | 38.01% |
| AMD260618P00170000 | 2024-05-17 11:23AM EDT | 2026-06-18 | 36.63 | 37.10 | 39.05 | -4.90 | -11.80% | 1 | 172 | 38.07% |
| AMD261218P00170000 | 2024-05-17 11:39AM EDT | 2026-12-18 | 40.42 | 39.35 | 41.70 | -2.17 | -5.10% | 2 | 78 | 36.77% |
© 2024 Yahoo. Tutti i diritti riservati.