Italia markets open in 3 hours 25 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.392,10 +189,73 (+0,50%) EUR/USD
1,0750 -0,0001 (-0,01%) Bitcoin EUR
57.295,10 -1.039,33 (-1,78%) CMC Crypto 200
1.309,23 +14,55 (+1,12%)
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:75.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00075000 | 2024-05-01 1:58PM EDT | 2024-05-17 | 69.39 | 78.10 | 79.45 | 0.00 | - | 1 | 16 | 205.08% |
| AMD240621C00075000 | 2024-05-07 11:07AM EDT | 2024-06-21 | 82.63 | 78.65 | 79.55 | 0.00 | - | 1 | 1,618 | 110.21% |
| AMD240719C00075000 | 2024-05-01 1:58PM EDT | 2024-07-19 | 70.26 | 79.05 | 79.95 | 0.00 | - | 1 | 11 | 96.39% |
| AMD240920C00075000 | 2024-05-01 3:15PM EDT | 2024-09-20 | 74.68 | 79.95 | 80.90 | 0.00 | - | 1 | 45 | 82.40% |
| AMD241220C00075000 | 2024-05-01 9:46AM EDT | 2024-12-20 | 78.92 | 81.45 | 82.40 | 0.00 | - | 1 | 3 | 74.71% |
| AMD250117C00075000 | 2024-05-07 9:47AM EDT | 2025-01-17 | 85.20 | 81.80 | 82.95 | 0.00 | - | 1 | 2,455 | 73.16% |
| AMD250321C00075000 | 2024-05-03 12:15PM EDT | 2025-03-21 | 80.50 | 81.45 | 84.50 | 0.00 | - | 5 | 5 | 68.54% |
| AMD250620C00075000 | 2024-05-08 3:56PM EDT | 2025-06-20 | 85.25 | 82.50 | 86.90 | +7.42 | +9.53% | 100 | 148 | 67.49% |
| AMD250815C00075000 | 2024-05-01 9:46AM EDT | 2025-08-15 | 82.92 | 83.60 | 87.95 | 0.00 | - | - | 1 | 67.12% |
| AMD251219C00075000 | 2024-04-24 9:52AM EDT | 2025-12-19 | 91.80 | 87.25 | 88.30 | 0.00 | - | 1 | 166 | 65.50% |
| AMD260116C00075000 | 2024-05-08 2:23PM EDT | 2026-01-16 | 87.94 | 87.70 | 90.35 | -16.56 | -15.85% | 1 | 112 | 67.49% |
| AMD260618C00075000 | 2024-05-06 12:43PM EDT | 2026-06-18 | 92.52 | 89.75 | 92.35 | 0.00 | - | 1 | 15 | 65.34% |
| AMD261218C00075000 | 2024-05-06 12:43PM EDT | 2026-12-18 | 94.82 | 92.00 | 94.70 | 0.00 | - | 1 | 16 | 63.62% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00075000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 900 | 143.75% |
| AMD240621P00075000 | 2024-05-08 11:06AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 19,648 | 71.88% |
| AMD240719P00075000 | 2024-05-02 10:52AM EDT | 2024-07-19 | 0.07 | 0.02 | 0.05 | 0.00 | - | 10 | 191 | 60.74% |
| AMD240920P00075000 | 2024-05-07 11:04AM EDT | 2024-09-20 | 0.20 | 0.16 | 0.21 | 0.00 | - | 20 | 6,527 | 54.30% |
| AMD241220P00075000 | 2024-05-08 3:24PM EDT | 2024-12-20 | 0.58 | 0.53 | 0.60 | +0.01 | +1.75% | 2 | 124 | 50.05% |
| AMD250117P00075000 | 2024-05-07 12:00PM EDT | 2025-01-17 | 0.63 | 0.65 | 0.75 | 0.00 | - | 200 | 11,819 | 49.76% |
| AMD250321P00075000 | 2024-05-07 12:28PM EDT | 2025-03-21 | 0.93 | 0.85 | 2.93 | 0.00 | - | 1 | 148 | 54.41% |
| AMD250620P00075000 | 2024-05-02 10:22AM EDT | 2025-06-20 | 2.37 | 0.00 | 3.00 | 0.00 | - | 4 | 3,845 | 54.11% |
| AMD250815P00075000 | 2024-05-03 1:34PM EDT | 2025-08-15 | 2.12 | 0.00 | 2.77 | 0.00 | - | 1 | 169 | 49.64% |
| AMD251219P00075000 | 2024-05-08 3:18PM EDT | 2025-12-19 | 2.96 | 2.75 | 3.15 | -0.56 | -15.91% | 1 | 4,212 | 45.63% |
| AMD260116P00075000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 3.50 | 3.00 | 3.25 | +0.45 | +14.75% | 1 | 1,919 | 44.98% |
| AMD260618P00075000 | 2024-05-08 3:18PM EDT | 2026-06-18 | 4.20 | 3.95 | 4.30 | -1.00 | -19.23% | 13 | 240 | 43.80% |
| AMD261218P00075000 | 2024-05-06 10:13AM EDT | 2026-12-18 | 5.32 | 5.10 | 5.45 | -0.08 | -1.48% | 10 | 160 | 42.54% |
© 2024 Yahoo. Tutti i diritti riservati.