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
56.498,41 -1.861,01 (-3,19%)
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:105.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00105000 | 2024-05-10 11:04AM EDT | 2024-05-10 | 47.23 | 45.65 | 47.60 | -1.01 | -2.09% | 4 | 14 | 441.80% |
| AMD240517C00105000 | 2024-05-10 11:04AM EDT | 2024-05-17 | 46.73 | 45.75 | 47.40 | -1.61 | -3.33% | 2 | 59 | 145.61% |
| AMD240524C00105000 | 2024-05-10 1:35PM EDT | 2024-05-24 | 47.50 | 46.90 | 47.50 | +1.92 | +4.21% | 1 | 25 | 96.48% |
| AMD240531C00105000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 43.17 | 45.20 | 47.60 | 0.00 | - | 1 | 8 | 94.19% |
| AMD240607C00105000 | 2024-05-06 2:53PM EDT | 2024-06-07 | 50.03 | 46.25 | 47.80 | 0.00 | - | - | 3 | 59.57% |
| AMD240621C00105000 | 2024-05-07 3:51PM EDT | 2024-06-21 | 50.40 | 47.15 | 48.20 | 0.00 | - | 2 | 4,630 | 68.90% |
| AMD240719C00105000 | 2024-05-07 12:06PM EDT | 2024-07-19 | 53.09 | 47.80 | 48.70 | 0.00 | - | 1 | 224 | 61.18% |
| AMD240816C00105000 | 2024-05-01 2:56PM EDT | 2024-08-16 | 45.20 | 48.80 | 49.65 | 0.00 | - | 2 | 99 | 60.19% |
| AMD240920C00105000 | 2024-04-30 10:09AM EDT | 2024-09-20 | 59.95 | 49.80 | 50.70 | 0.00 | - | 1 | 317 | 58.04% |
| AMD241018C00105000 | 2024-05-06 10:15AM EDT | 2024-10-18 | 54.00 | 50.60 | 51.45 | -0.31 | -0.57% | 1 | 14 | 56.71% |
| AMD241115C00105000 | 2024-04-19 12:53PM EDT | 2024-11-15 | 51.00 | 52.05 | 52.55 | 0.00 | - | 2 | 26 | 57.87% |
| AMD241220C00105000 | 2024-05-06 2:27PM EDT | 2024-12-20 | 54.30 | 52.85 | 53.85 | -2.10 | -3.72% | 1 | 58 | 57.09% |
| AMD250117C00105000 | 2024-05-07 11:09AM EDT | 2025-01-17 | 58.95 | 53.80 | 54.55 | 0.00 | - | 4 | 5,662 | 56.63% |
| AMD250321C00105000 | 2024-04-30 10:22AM EDT | 2025-03-21 | 65.50 | 54.15 | 56.85 | 0.00 | - | 2 | 15 | 54.54% |
| AMD250620C00105000 | 2024-05-06 1:46PM EDT | 2025-06-20 | 61.51 | 57.00 | 59.50 | 0.00 | - | 2 | 485 | 54.82% |
| AMD250815C00105000 | 2024-05-01 1:23PM EDT | 2025-08-15 | 55.13 | 58.50 | 61.85 | 0.00 | - | 1 | 26 | 55.68% |
| AMD251219C00105000 | 2024-04-24 9:43AM EDT | 2025-12-19 | 69.57 | 63.25 | 66.50 | 0.00 | - | 2 | 426 | 58.38% |
| AMD260116C00105000 | 2024-05-10 9:46AM EDT | 2026-01-16 | 68.45 | 64.10 | 65.50 | +0.10 | +0.15% | 1 | 273 | 56.90% |
| AMD260618C00105000 | 2024-04-02 3:24PM EDT | 2026-06-18 | 92.98 | 62.55 | 65.00 | 0.00 | - | 10 | 6 | 51.26% |
| AMD261218C00105000 | 2024-05-02 10:08AM EDT | 2026-12-18 | 65.00 | 70.80 | 74.85 | 0.00 | - | 2 | 44 | 57.66% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00105000 | 2024-05-06 10:14AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 545 | 231.25% |
| AMD240517P00105000 | 2024-05-07 3:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 682 | 81.25% |
| AMD240524P00105000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.03 | 0.00 | - | 12 | 47 | 67.97% |
| AMD240531P00105000 | 2024-05-10 10:48AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 80 | 69 | 58.59% |
| AMD240607P00105000 | 2024-05-09 11:02AM EDT | 2024-06-07 | 0.07 | 0.03 | 0.07 | 0.00 | - | 8 | 64 | 54.30% |
| AMD240614P00105000 | 2024-05-02 3:16PM EDT | 2024-06-14 | 0.22 | 0.06 | 0.09 | 0.00 | - | - | 13 | 51.17% |
| AMD240621P00105000 | 2024-05-10 3:25PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 58 | 7,955 | 48.05% |
| AMD240719P00105000 | 2024-05-10 2:47PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.27 | -0.04 | -13.33% | 79 | 2,513 | 44.04% |
| AMD240816P00105000 | 2024-05-10 2:21PM EDT | 2024-08-16 | 0.65 | 0.63 | 0.67 | -0.07 | -9.72% | 4 | 353 | 44.26% |
| AMD240920P00105000 | 2024-05-10 10:31AM EDT | 2024-09-20 | 1.15 | 1.06 | 1.16 | 0.00 | - | 11 | 5,333 | 43.07% |
| AMD241018P00105000 | 2024-05-10 10:32AM EDT | 2024-10-18 | 1.55 | 1.48 | 1.58 | -0.09 | -5.49% | 8 | 596 | 42.36% |
| AMD241115P00105000 | 2024-05-06 1:48PM EDT | 2024-11-15 | 2.41 | 2.22 | 2.27 | 0.00 | - | 1 | 280 | 43.27% |
| AMD241220P00105000 | 2024-05-10 11:49AM EDT | 2024-12-20 | 2.88 | 2.75 | 2.88 | +0.02 | +0.70% | 1 | 394 | 42.76% |
| AMD250117P00105000 | 2024-05-09 3:46PM EDT | 2025-01-17 | 3.00 | 3.15 | 3.30 | -0.31 | -9.37% | 4 | 11,018 | 42.14% |
| AMD250321P00105000 | 2024-05-10 10:31AM EDT | 2025-03-21 | 4.50 | 4.35 | 4.50 | 0.00 | - | 70 | 900 | 41.99% |
| AMD250620P00105000 | 2024-05-09 11:51AM EDT | 2025-06-20 | 6.14 | 5.90 | 6.05 | 0.00 | - | 1 | 2,854 | 41.44% |
| AMD250815P00105000 | 2024-05-03 11:11AM EDT | 2025-08-15 | 8.00 | 6.80 | 7.10 | 0.00 | - | 1 | 128 | 41.50% |
| AMD251219P00105000 | 2024-05-09 2:16PM EDT | 2025-12-19 | 8.93 | 8.70 | 9.00 | 0.00 | - | 2 | 447 | 40.85% |
| AMD260116P00105000 | 2024-05-09 2:16PM EDT | 2026-01-16 | 9.23 | 9.10 | 9.40 | 0.00 | - | 2 | 363 | 40.73% |
| AMD260618P00105000 | 2024-04-19 12:27PM EDT | 2026-06-18 | 13.50 | 11.05 | 12.40 | 0.00 | - | 1 | 68 | 41.74% |
| AMD261218P00105000 | 2024-05-07 10:20AM EDT | 2026-12-18 | 13.44 | 13.15 | 14.65 | 0.00 | - | 1 | 28 | 40.97% |
© 2024 Yahoo. Tutti i diritti riservati.