Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.298,09 -2.190,15 (-3,74%)
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:85.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00085000 | 2024-05-08 11:54AM EDT | 2024-05-17 | 70.82 | 66.65 | 67.40 | +2.38 | +3.48% | 1 | 57 | 182.42% |
| AMD240524C00085000 | 2024-04-24 10:53AM EDT | 2024-05-24 | 68.64 | 66.30 | 67.40 | 0.00 | - | - | 2 | 162.50% |
| AMD240531C00085000 | 2024-04-23 3:44PM EDT | 2024-05-31 | 68.00 | 66.85 | 67.50 | 0.00 | - | - | 1 | 119.34% |
| AMD240621C00085000 | 2024-05-02 11:04AM EDT | 2024-06-21 | 60.26 | 67.05 | 68.10 | 0.00 | - | 2 | 2,442 | 99.32% |
| AMD240719C00085000 | 2024-04-03 1:39PM EDT | 2024-07-19 | 97.75 | 66.05 | 66.65 | 0.00 | - | 20 | 97 | 0.00% |
| AMD240816C00085000 | 2024-05-01 1:13PM EDT | 2024-08-16 | 61.00 | 67.95 | 68.90 | 0.00 | - | 1 | 43 | 77.66% |
| AMD240920C00085000 | 2024-05-01 2:47PM EDT | 2024-09-20 | 63.57 | 68.60 | 69.60 | 0.00 | - | 1 | 137 | 73.17% |
| AMD241018C00085000 | 2024-04-26 1:09PM EDT | 2024-10-18 | 76.09 | 69.15 | 70.00 | 0.00 | - | 1 | 1 | 70.17% |
| AMD241115C00085000 | 2024-05-07 3:55PM EDT | 2024-11-15 | 73.03 | 69.75 | 70.70 | 0.00 | - | 2 | 4 | 69.01% |
| AMD241220C00085000 | 2024-04-29 3:56PM EDT | 2024-12-20 | 79.50 | 70.45 | 71.40 | 0.00 | - | 11 | 38 | 67.26% |
| AMD250117C00085000 | 2024-05-10 11:15AM EDT | 2025-01-17 | 71.45 | 70.85 | 72.05 | -3.75 | -4.99% | 1 | 1,668 | 66.00% |
| AMD250321C00085000 | 2024-05-08 12:43PM EDT | 2025-03-21 | 74.03 | 72.30 | 73.40 | 0.00 | - | 5 | 7 | 64.81% |
| AMD250620C00085000 | 2024-05-07 12:29PM EDT | 2025-06-20 | 78.40 | 73.40 | 75.00 | 0.00 | - | 1 | 59 | 61.64% |
| AMD250815C00085000 | 2024-04-05 12:13PM EDT | 2025-08-15 | 95.53 | 72.90 | 75.75 | 0.00 | - | 6 | 9 | 58.17% |
| AMD251219C00085000 | 2024-05-10 10:28AM EDT | 2025-12-19 | 79.10 | 77.05 | 79.80 | +0.44 | +0.56% | 18 | 298 | 62.10% |
| AMD260116C00085000 | 2024-05-06 10:04AM EDT | 2026-01-16 | 82.00 | 77.45 | 79.35 | 0.00 | - | 1 | 79 | 60.61% |
| AMD260618C00085000 | 2024-05-10 10:20AM EDT | 2026-06-18 | 82.72 | 80.60 | 82.60 | +3.56 | +4.50% | 7 | 5 | 61.00% |
| AMD261218C00085000 | 2024-05-08 1:03PM EDT | 2026-12-18 | 86.02 | 84.05 | 86.20 | 0.00 | - | 1 | 31 | 61.34% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00085000 | 2024-05-07 3:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 134.38% |
| AMD240524P00085000 | 2024-05-09 1:33PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 100.00% |
| AMD240531P00085000 | 2024-05-09 12:41PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 81.25% |
| AMD240607P00085000 | 2024-05-10 2:43PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 3 | 73.44% |
| AMD240621P00085000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 1 | 15,647 | 63.28% |
| AMD240719P00085000 | 2024-05-10 12:04PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 5 | 826 | 53.91% |
| AMD240816P00085000 | 2024-05-09 11:05AM EDT | 2024-08-16 | 0.18 | 0.14 | 0.19 | 0.00 | - | 1 | 267 | 51.86% |
| AMD240920P00085000 | 2024-05-07 3:55PM EDT | 2024-09-20 | 0.34 | 0.28 | 0.35 | 0.00 | - | 2 | 7,062 | 49.95% |
| AMD241018P00085000 | 2024-05-10 2:13PM EDT | 2024-10-18 | 0.48 | 0.44 | 0.50 | -0.01 | -2.04% | 5 | 163 | 48.27% |
| AMD241115P00085000 | 2024-05-09 10:23AM EDT | 2024-11-15 | 0.80 | 0.70 | 0.76 | 0.00 | - | 15 | 381 | 48.22% |
| AMD241220P00085000 | 2024-05-09 2:15PM EDT | 2024-12-20 | 1.00 | 0.88 | 1.01 | 0.00 | - | 1 | 301 | 46.97% |
| AMD250117P00085000 | 2024-05-09 10:05AM EDT | 2025-01-17 | 1.24 | 1.11 | 1.22 | 0.00 | - | 6 | 10,658 | 46.16% |
| AMD250321P00085000 | 2024-05-10 10:11AM EDT | 2025-03-21 | 1.66 | 0.21 | 3.55 | -0.15 | -8.29% | 1 | 537 | 54.65% |
| AMD250620P00085000 | 2024-05-10 11:22AM EDT | 2025-06-20 | 2.60 | 2.50 | 2.63 | -0.04 | -1.52% | 4 | 1,758 | 44.09% |
| AMD250815P00085000 | 2024-04-18 9:54AM EDT | 2025-08-15 | 3.97 | 2.47 | 4.20 | 0.00 | - | 1 | 98 | 47.58% |
| AMD251219P00085000 | 2024-04-30 2:41PM EDT | 2025-12-19 | 4.40 | 4.25 | 4.50 | 0.00 | - | 1 | 1,211 | 43.14% |
| AMD260116P00085000 | 2024-05-10 10:14AM EDT | 2026-01-16 | 4.52 | 4.50 | 5.75 | -0.23 | -4.84% | 2 | 1,570 | 45.86% |
| AMD260618P00085000 | 2024-03-01 3:31PM EDT | 2026-06-18 | 5.20 | 3.20 | 7.05 | 0.00 | - | 1 | 6 | 44.26% |
| AMD261218P00085000 | 2024-05-02 10:39AM EDT | 2026-12-18 | 9.21 | 7.40 | 8.80 | 0.00 | - | 1 | 950 | 43.46% |
© 2024 Yahoo. Tutti i diritti riservati.