Italia markets closed
FTSE MIB
34.243,95 +304,20 (+0,90%) Dow Jones
38.179,96 +94,16 (+0,25%) Nasdaq
15.920,70 +308,94 (+1,98%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,81 +0,24 (+0,29%) Bitcoin EUR
59.387,86 -216,39 (-0,36%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:32AM EDT. Mercato aperto.
Prezzo d'esercizio:100.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00100000 | 2024-04-26 10:06AM EDT | 2024-04-26 | 56.40 | 57.50 | 58.55 | +2.91 | +5.44% | 2 | 9 | 300.00% |
| AMD240503C00100000 | 2024-04-26 10:22AM EDT | 2024-05-03 | 56.93 | 57.15 | 58.10 | +3.29 | +6.13% | 5 | 17 | 133.20% |
| AMD240510C00100000 | 2024-04-23 3:09PM EDT | 2024-05-10 | 53.25 | 57.65 | 58.35 | 0.00 | - | 3 | 40 | 118.95% |
| AMD240517C00100000 | 2024-04-24 1:23PM EDT | 2024-05-17 | 56.44 | 58.00 | 58.45 | +4.14 | +7.92% | 1 | 108 | 91.11% |
| AMD240524C00100000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 47.83 | 57.60 | 58.60 | 0.00 | - | 5 | 48 | 69.92% |
| AMD240531C00100000 | 2024-04-26 10:15AM EDT | 2024-05-31 | 58.21 | 57.65 | 58.95 | -0.01 | -0.02% | 3 | 3 | 74.71% |
| AMD240621C00100000 | 2024-04-26 10:06AM EDT | 2024-06-21 | 57.14 | 58.55 | 59.30 | +5.94 | +11.60% | 6 | 4,485 | 73.78% |
| AMD240719C00100000 | 2024-04-22 9:44AM EDT | 2024-07-19 | 51.40 | 59.20 | 60.25 | 0.00 | - | 1 | 1,017 | 70.07% |
| AMD240816C00100000 | 2024-04-24 11:51AM EDT | 2024-08-16 | 54.33 | 59.80 | 61.25 | 0.00 | - | 13 | 128 | 67.41% |
| AMD240920C00100000 | 2024-04-25 3:38PM EDT | 2024-09-20 | 59.50 | 61.25 | 61.75 | +1.30 | +2.23% | 1 | 2,103 | 64.99% |
| AMD241018C00100000 | 2024-04-26 10:21AM EDT | 2024-10-18 | 62.00 | 62.20 | 62.65 | +5.35 | +9.44% | 20 | 94 | 64.38% |
| AMD241115C00100000 | 2024-04-25 2:35PM EDT | 2024-11-15 | 59.65 | 63.05 | 63.80 | 0.00 | - | 4 | 47 | 64.26% |
| AMD241220C00100000 | 2024-04-26 10:12AM EDT | 2024-12-20 | 63.75 | 63.90 | 64.70 | +3.46 | +5.74% | 1 | 61 | 62.78% |
| AMD250117C00100000 | 2024-04-25 1:18PM EDT | 2025-01-17 | 66.45 | 64.45 | 65.60 | +5.28 | +8.63% | 6 | 10,543 | 61.98% |
| AMD250321C00100000 | 2024-04-26 9:31AM EDT | 2025-03-21 | 63.36 | 66.85 | 67.35 | -0.14 | -0.22% | 2 | 37 | 62.07% |
| AMD250620C00100000 | 2024-04-24 9:49AM EDT | 2025-06-20 | 68.37 | 68.45 | 71.65 | 0.00 | - | 2 | 891 | 62.45% |
| AMD250815C00100000 | 2024-04-15 2:56PM EDT | 2025-08-15 | 74.43 | 70.30 | 73.20 | 0.00 | - | 1 | 16 | 62.58% |
| AMD251219C00100000 | 2024-04-26 9:50AM EDT | 2025-12-19 | 71.00 | 74.20 | 75.00 | +0.90 | +1.28% | 1 | 633 | 61.37% |
| AMD260116C00100000 | 2024-04-26 10:48AM EDT | 2026-01-16 | 75.00 | 74.75 | 75.65 | +2.59 | +3.58% | 4 | 1,046 | 61.15% |
| AMD260618C00100000 | 2024-04-12 9:45AM EDT | 2026-06-18 | 83.78 | 77.05 | 79.45 | 0.00 | - | 3 | 20 | 60.12% |
| AMD261218C00100000 | 2024-04-26 10:17AM EDT | 2026-12-18 | 83.01 | 81.35 | 83.45 | +5.82 | +7.54% | 2 | 127 | 60.52% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00100000 | 2024-04-26 9:33AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 618 | 281.25% |
| AMD240503P00100000 | 2024-04-26 10:21AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 1,738 | 98.44% |
| AMD240510P00100000 | 2024-04-26 9:44AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 10 | 324 | 84.38% |
| AMD240517P00100000 | 2024-04-26 11:02AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.02 | -33.33% | 18 | 1,989 | 74.22% |
| AMD240524P00100000 | 2024-04-26 10:56AM EDT | 2024-05-24 | 0.09 | 0.01 | 0.09 | -0.02 | -18.18% | 5 | 54 | 65.63% |
| AMD240531P00100000 | 2024-04-25 2:58PM EDT | 2024-05-31 | 0.14 | 0.09 | 0.20 | 0.00 | - | 1 | 36 | 67.38% |
| AMD240621P00100000 | 2024-04-26 11:03AM EDT | 2024-06-21 | 0.26 | 0.26 | 0.28 | -0.04 | -13.33% | 6 | 11,783 | 58.89% |
| AMD240719P00100000 | 2024-04-25 10:08AM EDT | 2024-07-19 | 0.53 | 0.50 | 0.52 | -0.12 | -18.46% | 2 | 2,134 | 53.81% |
| AMD240816P00100000 | 2024-04-25 9:32AM EDT | 2024-08-16 | 1.33 | 0.90 | 0.97 | 0.00 | - | 2 | 404 | 52.73% |
| AMD240920P00100000 | 2024-04-26 9:37AM EDT | 2024-09-20 | 1.51 | 1.37 | 1.41 | -0.02 | -1.31% | 13 | 4,054 | 50.44% |
| AMD241018P00100000 | 2024-04-25 3:13PM EDT | 2024-10-18 | 1.93 | 1.76 | 1.82 | 0.00 | - | 30 | 135 | 49.49% |
| AMD241115P00100000 | 2024-04-25 10:43AM EDT | 2024-11-15 | 2.74 | 2.39 | 2.45 | 0.00 | - | 48 | 987 | 49.83% |
| AMD241220P00100000 | 2024-04-26 10:16AM EDT | 2024-12-20 | 2.72 | 2.80 | 2.88 | -0.40 | -12.82% | 22 | 1,897 | 48.25% |
| AMD250117P00100000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 3.50 | 3.25 | 3.35 | -0.05 | -1.41% | 1 | 13,544 | 47.81% |
| AMD250321P00100000 | 2024-04-24 10:10AM EDT | 2025-03-21 | 4.40 | 4.15 | 4.50 | 0.00 | - | 66 | 403 | 47.36% |
| AMD250620P00100000 | 2024-04-24 11:43AM EDT | 2025-06-20 | 6.30 | 5.55 | 5.70 | 0.00 | - | 5 | 4,203 | 45.62% |
| AMD250815P00100000 | 2024-04-24 1:38PM EDT | 2025-08-15 | 7.10 | 6.35 | 7.40 | 0.00 | - | 3 | 171 | 47.40% |
| AMD251219P00100000 | 2024-04-24 9:47AM EDT | 2025-12-19 | 8.13 | 8.10 | 8.45 | 0.00 | - | 4 | 3,863 | 44.54% |
| AMD260116P00100000 | 2024-04-26 10:45AM EDT | 2026-01-16 | 8.65 | 8.40 | 8.75 | -0.30 | -3.35% | 10 | 1,480 | 44.19% |
| AMD260618P00100000 | 2024-04-17 1:40PM EDT | 2026-06-18 | 10.50 | 9.40 | 11.65 | 0.00 | - | 5 | 91 | 45.08% |
| AMD261218P00100000 | 2024-04-23 1:34PM EDT | 2026-12-18 | 12.60 | 11.80 | 12.40 | 0.00 | - | 12 | 185 | 41.82% |
© 2024 Yahoo. Tutti i diritti riservati.