Italia markets close in 51 minutes
FTSE MIB
32.535,57 -1.074,28 (-3,20%) Dow Jones
38.347,45 -299,65 (-0,78%) Nasdaq
17.622,98 -44,58 (-0,25%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,56 -0,06 (-0,08%) Bitcoin EUR
62.436,36 -735,68 (-1,16%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:39AM EDT. Mercato aperto.
Prezzo d'esercizio:360.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00360000 | 2024-06-13 12:33PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,515 | 162.50% |
| AMD240719C00360000 | 2024-06-13 9:30AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 4,019 | 83.59% |
| AMD240816C00360000 | 2024-06-13 12:33PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 246 | 64.06% |
| AMD240920C00360000 | 2024-06-13 11:59AM EDT | 2024-09-20 | 0.07 | 0.05 | 0.08 | 0.00 | - | 10 | 2,695 | 57.42% |
| AMD241018C00360000 | 2024-06-13 2:13PM EDT | 2024-10-18 | 0.12 | 0.10 | 0.13 | 0.00 | - | 81 | 631 | 53.81% |
| AMD241115C00360000 | 2024-06-12 3:21PM EDT | 2024-11-15 | 0.26 | 0.24 | 0.28 | 0.00 | - | 69 | 307 | 53.56% |
| AMD241220C00360000 | 2024-06-13 11:39AM EDT | 2024-12-20 | 0.45 | 0.45 | 0.48 | 0.00 | - | 1 | 2,074 | 52.25% |
| AMD250117C00360000 | 2024-06-13 12:08PM EDT | 2025-01-17 | 0.65 | 0.63 | 0.70 | 0.00 | - | 15 | 4,811 | 51.39% |
| AMD250321C00360000 | 2024-06-14 10:08AM EDT | 2025-03-21 | 1.33 | 1.31 | 1.38 | +0.08 | +6.40% | 32 | 293 | 50.78% |
| AMD250620C00360000 | 2024-06-13 11:31AM EDT | 2025-06-20 | 2.62 | 2.63 | 2.78 | 0.00 | - | 102 | 3,643 | 50.49% |
| AMD251219C00360000 | 2024-06-10 1:29PM EDT | 2025-12-19 | 6.49 | 6.10 | 6.25 | 0.00 | - | 1 | 271 | 50.24% |
| AMD260116C00360000 | 2024-06-13 3:36PM EDT | 2026-01-16 | 6.80 | 6.60 | 6.95 | 0.00 | - | 21 | 851 | 50.25% |
| AMD260618C00360000 | 2024-06-13 10:22AM EDT | 2026-06-18 | 10.20 | 10.35 | 10.80 | 0.00 | - | 1 | 6 | 50.90% |
| AMD261218C00360000 | 2024-05-24 11:08AM EDT | 2026-12-18 | 14.85 | 14.35 | 15.10 | -1.15 | -7.19% | 5 | 204 | 50.81% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00360000 | 2024-05-16 10:15AM EDT | 2024-06-21 | 198.05 | 199.30 | 199.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00360000 | 2024-03-06 4:41PM EDT | 2024-07-19 | 150.50 | 189.00 | 190.15 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240920P00360000 | 2024-03-06 1:45PM EDT | 2024-09-20 | 148.75 | 188.80 | 190.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241220P00360000 | 2024-03-08 12:00PM EDT | 2024-12-20 | 144.30 | 188.55 | 190.60 | 0.00 | - | 68 | 0 | 0.00% |
| AMD250117P00360000 | 2024-05-08 10:00AM EDT | 2025-01-17 | 204.75 | 191.40 | 192.95 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00360000 | 2024-03-15 10:46AM EDT | 2025-06-20 | 169.25 | 194.70 | 198.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219P00360000 | 2024-02-20 10:30AM EDT | 2025-12-19 | 189.07 | 179.60 | 184.00 | 0.00 | - | - | 0 | 0.00% |
| AMD260116P00360000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.85 | 203.50 | 208.50 | 0.00 | - | 121 | 0 | 50.87% |
| AMD260618P00360000 | 2024-04-18 2:56PM EDT | 2026-06-18 | 205.52 | 193.60 | 197.50 | 0.00 | - | - | 0 | 0.00% |
| AMD261218P00360000 | 2024-04-08 1:39PM EDT | 2026-12-18 | 190.50 | 204.00 | 209.00 | 0.00 | - | 2 | 0 | 41.33% |
© 2024 Yahoo. Tutti i diritti riservati.