Italia markets close in 4 hours 38 minutes
FTSE MIB
34.220,66 +280,91 (+0,83%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,11 +0,54 (+0,65%) Bitcoin EUR
59.799,97 +501,62 (+0,85%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:110.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00110000 | 2024-04-24 12:16PM EDT | 2024-04-26 | 41.27 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| AMD240503C00110000 | 2024-04-25 1:02PM EDT | 2024-05-03 | 44.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240510C00110000 | 2024-04-25 1:34PM EDT | 2024-05-10 | 43.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240517C00110000 | 2024-04-25 9:42AM EDT | 2024-05-17 | 41.94 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 0.00% |
| AMD240524C00110000 | 2024-04-18 1:11PM EDT | 2024-05-24 | 45.73 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMD240531C00110000 | 2024-04-22 11:09AM EDT | 2024-05-31 | 37.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621C00110000 | 2024-04-25 10:51AM EDT | 2024-06-21 | 44.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240719C00110000 | 2024-04-25 1:53PM EDT | 2024-07-19 | 46.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD240816C00110000 | 2024-04-25 2:27PM EDT | 2024-08-16 | 47.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240920C00110000 | 2024-04-24 3:39PM EDT | 2024-09-20 | 47.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241018C00110000 | 2024-04-23 2:37PM EDT | 2024-10-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241115C00110000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 48.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD241220C00110000 | 2024-04-25 9:40AM EDT | 2024-12-20 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| AMD250117C00110000 | 2024-04-25 2:00PM EDT | 2025-01-17 | 53.95 | 0.00 | 0.00 | 0.00 | - | 3 | 4,789 | 0.00% |
| AMD250321C00110000 | 2024-04-17 3:29PM EDT | 2025-03-21 | 57.05 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| AMD250620C00110000 | 2024-04-19 3:58PM EDT | 2025-06-20 | 53.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD250815C00110000 | 2024-03-19 11:24AM EDT | 2025-08-15 | 83.00 | 60.80 | 63.50 | 0.00 | - | 4 | 5 | 61.89% |
| AMD251219C00110000 | 2024-04-25 11:08AM EDT | 2025-12-19 | 63.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD260116C00110000 | 2024-04-23 1:28PM EDT | 2026-01-16 | 64.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD260618C00110000 | 2024-04-10 12:59PM EDT | 2026-06-18 | 80.52 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMD261218C00110000 | 2024-04-25 10:22AM EDT | 2026-12-18 | 71.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00110000 | 2024-04-25 10:37AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 695 | 50.00% |
| AMD240503P00110000 | 2024-04-25 2:55PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 2,789 | 50.00% |
| AMD240510P00110000 | 2024-04-25 3:31PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 145 | 25.00% |
| AMD240517P00110000 | 2024-04-25 3:39PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 212 | 1,279 | 25.00% |
| AMD240524P00110000 | 2024-04-25 11:50AM EDT | 2024-05-24 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD240531P00110000 | 2024-04-25 11:11AM EDT | 2024-05-31 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240621P00110000 | 2024-04-25 3:27PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 28 | 12,404 | 12.50% |
| AMD240719P00110000 | 2024-04-25 3:23PM EDT | 2024-07-19 | 1.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AMD240816P00110000 | 2024-04-24 1:24PM EDT | 2024-08-16 | 2.13 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AMD240920P00110000 | 2024-04-24 3:13PM EDT | 2024-09-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMD241018P00110000 | 2024-04-25 2:54PM EDT | 2024-10-18 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241115P00110000 | 2024-04-25 1:12PM EDT | 2024-11-15 | 4.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMD241220P00110000 | 2024-04-25 2:29PM EDT | 2024-12-20 | 4.84 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| AMD250117P00110000 | 2024-04-25 3:20PM EDT | 2025-01-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AMD250321P00110000 | 2024-04-24 10:09AM EDT | 2025-03-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD250620P00110000 | 2024-04-24 11:03AM EDT | 2025-06-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 7,016 | 6.25% |
| AMD250815P00110000 | 2024-04-25 9:35AM EDT | 2025-08-15 | 10.05 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 6.25% |
| AMD251219P00110000 | 2024-04-24 11:31AM EDT | 2025-12-19 | 11.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260116P00110000 | 2024-04-25 10:28AM EDT | 2026-01-16 | 12.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD260618P00110000 | 2024-04-23 12:07PM EDT | 2026-06-18 | 13.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD261218P00110000 | 2024-04-25 1:20PM EDT | 2026-12-18 | 15.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.