Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.672,11 +359,70 (+0,59%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:50.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00050000 | 2024-06-10 1:48PM EDT | 2024-06-21 | 111.62 | 109.55 | 109.90 | 0.00 | - | 1 | 500 | 341.41% |
| AMD240920C00050000 | 2024-06-04 1:08PM EDT | 2024-09-20 | 111.18 | 109.30 | 110.80 | 0.00 | - | 2 | 926 | 111.72% |
| AMD241220C00050000 | 2024-04-16 2:55PM EDT | 2024-12-20 | 115.95 | 115.75 | 116.90 | 0.00 | - | 1 | 6 | 152.98% |
| AMD250117C00050000 | 2024-06-06 10:23AM EDT | 2025-01-17 | 118.41 | 110.95 | 112.10 | 0.00 | - | 1 | 2,851 | 100.05% |
| AMD250321C00050000 | 2024-06-14 1:23PM EDT | 2025-03-21 | 111.72 | 111.15 | 112.70 | +11.92 | +11.94% | 1 | 1 | 92.14% |
| AMD250620C00050000 | 2024-06-14 12:25PM EDT | 2025-06-20 | 111.55 | 111.40 | 113.70 | -4.22 | -3.65% | 1 | 852 | 85.06% |
| AMD250815C00050000 | 2024-06-03 3:16PM EDT | 2025-08-15 | 116.28 | 111.35 | 114.70 | 0.00 | - | 1 | 8 | 82.56% |
| AMD251219C00050000 | 2024-05-29 10:58AM EDT | 2025-12-19 | 112.80 | 112.25 | 115.80 | -7.65 | -6.35% | 1 | 157 | 78.10% |
| AMD260116C00050000 | 2024-05-23 3:59PM EDT | 2026-01-16 | 114.99 | 112.45 | 116.10 | 0.00 | - | 1 | 56 | 77.47% |
| AMD260618C00050000 | 2024-06-11 12:14PM EDT | 2026-06-18 | 113.95 | 113.65 | 117.35 | 0.00 | - | 2 | 3 | 74.23% |
| AMD261218C00050000 | 2024-05-17 12:28PM EDT | 2026-12-18 | 123.50 | 114.95 | 118.85 | 0.00 | - | 1 | 7 | 71.47% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00050000 | 2024-06-13 3:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,597 | 256.25% |
| AMD240920P00050000 | 2024-06-13 12:26PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,285 | 75.78% |
| AMD241220P00050000 | 2024-06-14 2:31PM EDT | 2024-12-20 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 42 | 261 | 62.89% |
| AMD250117P00050000 | 2024-06-14 11:31AM EDT | 2025-01-17 | 0.09 | 0.07 | 0.11 | +0.01 | +12.50% | 30 | 11,722 | 60.94% |
| AMD250321P00050000 | 2024-06-14 12:33PM EDT | 2025-03-21 | 0.15 | 0.09 | 0.16 | +0.01 | +7.14% | 12 | 9 | 55.86% |
| AMD250620P00050000 | 2024-06-14 1:08PM EDT | 2025-06-20 | 0.26 | 0.20 | 0.30 | -0.01 | -3.70% | 10 | 1,847 | 53.13% |
| AMD250815P00050000 | 2024-06-14 1:14PM EDT | 2025-08-15 | 0.34 | 0.25 | 0.50 | -0.12 | -26.09% | 62 | 126 | 52.59% |
| AMD251219P00050000 | 2024-06-10 2:04PM EDT | 2025-12-19 | 0.65 | 0.51 | 0.71 | 0.00 | - | 2 | 410 | 50.05% |
| AMD260116P00050000 | 2024-06-10 3:55PM EDT | 2026-01-16 | 0.68 | 0.57 | 0.78 | 0.00 | - | 15 | 343 | 51.00% |
| AMD260618P00050000 | 2024-05-29 9:44AM EDT | 2026-06-18 | 0.85 | 0.87 | 1.19 | 0.00 | - | 3 | 8 | 49.22% |
| AMD261218P00050000 | 2024-06-13 3:50PM EDT | 2026-12-18 | 1.50 | 1.19 | 1.61 | 0.00 | - | 1 | 17 | 46.94% |
© 2024 Yahoo. Tutti i diritti riservati.