Italia markets closed
Dow Jones
39.861,75 -141,84 (-0,35%) Nasdaq
16.792,86 +106,89 (+0,64%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0868 -0,0004 (-0,03%) Bitcoin EUR
63.027,93 +1.725,74 (+2,82%) CMC Crypto 200
1.392,99 +38,57 (+2,85%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:38PM EDT. Mercato aperto.
Prezzo d'esercizio:80.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00080000 | 2024-05-17 2:59PM EDT | 2024-05-24 | 83.87 | 86.05 | 86.75 | 0.00 | - | 2 | 2 | 278.13% |
| AMD240531C00080000 | 2024-05-17 2:59PM EDT | 2024-05-31 | 83.92 | 86.15 | 86.75 | 0.00 | - | 1 | 1 | 179.30% |
| AMD240614C00080000 | 2024-05-08 12:18PM EDT | 2024-06-14 | 73.79 | 86.25 | 86.90 | 0.00 | - | - | 1 | 134.18% |
| AMD240621C00080000 | 2024-05-20 10:12AM EDT | 2024-06-21 | 86.05 | 86.50 | 87.05 | +1.79 | +2.12% | 1 | 1,991 | 110.35% |
| AMD240719C00080000 | 2024-05-15 3:47PM EDT | 2024-07-19 | 80.05 | 86.80 | 87.40 | 0.00 | - | 1 | 56 | 95.02% |
| AMD240920C00080000 | 2024-05-20 10:12AM EDT | 2024-09-20 | 87.35 | 87.90 | 88.60 | +12.85 | +17.25% | 1 | 248 | 84.30% |
| AMD241220C00080000 | 2024-05-14 12:01PM EDT | 2024-12-20 | 75.94 | 89.20 | 90.15 | 0.00 | - | 5 | 18 | 74.80% |
| AMD250117C00080000 | 2024-05-20 1:28PM EDT | 2025-01-17 | 90.59 | 89.55 | 90.50 | +0.89 | +0.99% | 52 | 3,402 | 72.51% |
| AMD250321C00080000 | 2024-05-08 9:40AM EDT | 2025-03-21 | 79.18 | 89.15 | 91.95 | 0.00 | - | 1 | 4 | 67.33% |
| AMD250620C00080000 | 2024-05-20 12:06PM EDT | 2025-06-20 | 92.34 | 91.05 | 93.70 | +12.12 | +15.11% | 1 | 198 | 66.62% |
| AMD250815C00080000 | 2024-05-14 11:04AM EDT | 2025-08-15 | 79.50 | 91.80 | 95.60 | 0.00 | - | 13 | 32 | 66.99% |
| AMD251219C00080000 | 2024-05-15 2:21PM EDT | 2025-12-19 | 88.78 | 94.25 | 97.20 | 0.00 | - | 1 | 250 | 65.10% |
| AMD260116C00080000 | 2024-05-17 11:49AM EDT | 2026-01-16 | 95.60 | 94.80 | 97.95 | 0.00 | - | 4 | 181 | 65.34% |
| AMD260618C00080000 | 2024-05-20 2:18PM EDT | 2026-06-18 | 98.50 | 97.80 | 100.25 | -1.50 | -1.50% | 3 | 24 | 64.59% |
| AMD261218C00080000 | 2024-05-20 11:03AM EDT | 2026-12-18 | 101.20 | 100.05 | 103.50 | -0.11 | -0.11% | 30 | 67 | 63.53% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531P00080000 | 2024-05-06 11:40AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 125.00% |
| AMD240607P00080000 | 2024-05-01 3:44PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 4 | 100.00% |
| AMD240614P00080000 | 2024-05-09 3:39PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 85.94% |
| AMD240621P00080000 | 2024-05-17 1:37PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 20,567 | 83.59% |
| AMD240719P00080000 | 2024-05-20 11:25AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 286 | 63.28% |
| AMD240920P00080000 | 2024-05-20 2:04PM EDT | 2024-09-20 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 1 | 9,328 | 54.49% |
| AMD241220P00080000 | 2024-05-20 1:04PM EDT | 2024-12-20 | 0.44 | 0.40 | 0.48 | -0.07 | -13.73% | 2 | 372 | 50.20% |
| AMD250117P00080000 | 2024-05-20 1:36PM EDT | 2025-01-17 | 0.56 | 0.47 | 0.61 | -0.04 | -6.67% | 5 | 26,543 | 49.22% |
| AMD250321P00080000 | 2024-05-16 11:22AM EDT | 2025-03-21 | 0.95 | 0.68 | 1.95 | 0.00 | - | 5 | 21 | 51.00% |
| AMD250620P00080000 | 2024-05-16 11:09AM EDT | 2025-06-20 | 1.58 | 1.02 | 1.72 | 0.00 | - | 1 | 467 | 47.55% |
| AMD250815P00080000 | 2024-05-15 3:41PM EDT | 2025-08-15 | 2.11 | 0.88 | 2.22 | 0.00 | - | 2 | 154 | 47.33% |
| AMD251219P00080000 | 2024-05-20 12:39PM EDT | 2025-12-19 | 2.80 | 2.65 | 2.99 | -0.25 | -8.20% | 3 | 2,001 | 45.24% |
| AMD260116P00080000 | 2024-05-20 11:22AM EDT | 2026-01-16 | 3.00 | 2.78 | 3.10 | -0.10 | -3.23% | 20 | 316 | 44.63% |
| AMD260618P00080000 | 2024-05-13 3:31PM EDT | 2026-06-18 | 4.99 | 3.90 | 5.15 | 0.00 | - | 1 | 8 | 46.39% |
| AMD261218P00080000 | 2024-05-17 2:13PM EDT | 2026-12-18 | 5.90 | 5.20 | 5.85 | 0.00 | - | 1 | 63 | 43.43% |
© 2024 Yahoo. Tutti i diritti riservati.