Italia markets close in 14 minutes
FTSE MIB
34.720,40 +229,69 (+0,67%) Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.900,02 +253,91 (+0,66%) Petrolio
78,52 +0,80 (+1,03%) Bitcoin EUR
64.307,93 +556,07 (+0,87%)
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:340.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531C00340000 | 2024-05-16 10:03AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 45 | 181.25% |
| AMD240621C00340000 | 2024-05-23 11:45AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 1,987 | 86.72% |
| AMD240719C00340000 | 2024-05-20 11:25AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | 0.00 | - | 4 | 470 | 63.67% |
| AMD240816C00340000 | 2024-05-23 2:59PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.08 | 0.00 | - | 268 | 1,705 | 55.66% |
| AMD240920C00340000 | 2024-05-24 12:25PM EDT | 2024-09-20 | 0.15 | 0.13 | 0.17 | -0.06 | -28.57% | 1 | 474 | 51.07% |
| AMD241018C00340000 | 2024-05-23 2:13PM EDT | 2024-10-18 | 0.24 | 0.25 | 0.30 | 0.00 | - | 15 | 3,384 | 50.05% |
| AMD241115C00340000 | 2024-05-24 10:31AM EDT | 2024-11-15 | 0.61 | 0.55 | 0.61 | -0.10 | -14.08% | 9 | 538 | 50.29% |
| AMD241220C00340000 | 2024-05-24 3:11PM EDT | 2024-12-20 | 0.96 | 0.88 | 1.00 | -0.11 | -10.28% | 3 | 230 | 50.05% |
| AMD250117C00340000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 1.27 | 1.24 | 1.29 | +0.21 | +19.81% | 7 | 1,515 | 49.12% |
| AMD250321C00340000 | 2024-05-22 9:30AM EDT | 2025-03-21 | 2.55 | 2.16 | 2.63 | 0.00 | - | 1 | 100 | 50.22% |
| AMD250620C00340000 | 2024-05-24 11:57AM EDT | 2025-06-20 | 4.25 | 4.10 | 4.35 | +0.75 | +21.43% | 2 | 506 | 49.38% |
| AMD251219C00340000 | 2024-05-15 2:37PM EDT | 2025-12-19 | 7.25 | 8.45 | 9.20 | 0.00 | - | 10 | 105 | 50.17% |
| AMD260116C00340000 | 2024-05-24 12:42PM EDT | 2026-01-16 | 9.59 | 9.15 | 10.40 | +0.49 | +5.38% | 1 | 116 | 50.92% |
| AMD260618C00340000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 13.85 | 11.60 | 12.10 | 0.00 | - | 1 | 4 | 47.78% |
| AMD261218C00340000 | 2024-05-24 3:37PM EDT | 2026-12-18 | 18.55 | 17.95 | 19.05 | +0.95 | +5.40% | 3 | 83 | 50.04% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00340000 | 2024-03-13 3:56PM EDT | 2024-06-21 | 145.45 | 175.85 | 177.10 | 0.00 | - | 293 | 0 | 173.14% |
| AMD240816P00340000 | 2024-03-04 3:21PM EDT | 2024-08-16 | 132.65 | 158.30 | 160.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920P00340000 | 2024-03-19 3:00PM EDT | 2024-09-20 | 158.10 | 184.15 | 185.50 | 0.00 | - | 40 | 0 | 118.13% |
| AMD241018P00340000 | 2024-03-08 11:35AM EDT | 2024-10-18 | 121.30 | 168.65 | 170.55 | 0.00 | - | 24 | 0 | 0.00% |
| AMD241115P00340000 | 2024-03-04 10:32AM EDT | 2024-11-15 | 135.86 | 158.15 | 160.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220P00340000 | 2024-03-08 1:37PM EDT | 2024-12-20 | 134.85 | 168.30 | 171.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD250117P00340000 | 2024-03-11 1:44PM EDT | 2025-01-17 | 143.40 | 171.30 | 174.85 | 0.00 | - | 11 | 0 | 48.72% |
| AMD250620P00340000 | 2024-02-05 4:55PM EDT | 2025-06-20 | 165.48 | 133.60 | 136.05 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00340000 | 2024-01-26 4:28PM EDT | 2025-12-19 | 163.45 | 163.20 | 164.85 | 0.00 | - | 41 | 0 | 0.00% |
| AMD260116P00340000 | 2024-03-18 11:02AM EDT | 2026-01-16 | 152.20 | 183.50 | 188.50 | 0.00 | - | 10 | 0 | 54.00% |
© 2024 Yahoo. Tutti i diritti riservati.