Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.296,65 +210,85 (+0,55%) Nasdaq
15.949,78 +338,02 (+2,17%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,96 +0,39 (+0,47%) Bitcoin EUR
59.493,04 -749,84 (-1,24%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:53PM EDT. Mercato aperto.
Prezzo d'esercizio:120.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00120000 | 2024-04-26 11:30AM EDT | 2024-04-26 | 37.98 | 37.65 | 38.25 | +4.01 | +11.80% | 179 | 80 | 282.81% |
| AMD240503C00120000 | 2024-04-26 11:12AM EDT | 2024-05-03 | 37.95 | 37.60 | 38.10 | +3.83 | +11.23% | 121 | 90 | 86.52% |
| AMD240510C00120000 | 2024-04-24 2:05PM EDT | 2024-05-10 | 32.25 | 38.35 | 39.30 | 0.00 | - | 3 | 5 | 92.82% |
| AMD240517C00120000 | 2024-04-26 12:21PM EDT | 2024-05-17 | 38.85 | 37.95 | 39.50 | +4.18 | +12.06% | 11 | 397 | 74.39% |
| AMD240524C00120000 | 2024-04-25 3:21PM EDT | 2024-05-24 | 36.00 | 38.70 | 39.40 | 0.00 | - | 4 | 15 | 70.75% |
| AMD240531C00120000 | 2024-04-26 10:00AM EDT | 2024-05-31 | 37.35 | 39.05 | 40.20 | +4.05 | +12.16% | 1 | 19 | 71.29% |
| AMD240621C00120000 | 2024-04-26 10:35AM EDT | 2024-06-21 | 39.95 | 40.10 | 40.30 | +3.45 | +9.45% | 9 | 5,173 | 61.98% |
| AMD240719C00120000 | 2024-04-24 10:15AM EDT | 2024-07-19 | 38.16 | 41.20 | 41.60 | 0.00 | - | 2 | 379 | 58.62% |
| AMD240816C00120000 | 2024-04-26 9:35AM EDT | 2024-08-16 | 40.65 | 42.70 | 43.20 | +4.51 | +12.48% | 9 | 47 | 58.57% |
| AMD240920C00120000 | 2024-04-25 1:34PM EDT | 2024-09-20 | 40.80 | 44.35 | 44.85 | 0.00 | - | 2 | 1,234 | 57.74% |
| AMD241018C00120000 | 2024-04-26 12:28PM EDT | 2024-10-18 | 45.57 | 45.40 | 46.10 | +3.97 | +9.54% | 3 | 75 | 56.93% |
| AMD241115C00120000 | 2024-04-24 10:25AM EDT | 2024-11-15 | 44.40 | 47.05 | 47.80 | 0.00 | - | 1 | 77 | 58.08% |
| AMD241220C00120000 | 2024-04-25 11:59AM EDT | 2024-12-20 | 44.80 | 48.70 | 49.15 | 0.00 | - | 29 | 460 | 57.82% |
| AMD250117C00120000 | 2024-04-26 11:33AM EDT | 2025-01-17 | 50.00 | 49.80 | 50.40 | +3.59 | +7.74% | 5 | 7,842 | 57.73% |
| AMD250321C00120000 | 2024-04-24 10:09AM EDT | 2025-03-21 | 50.50 | 51.80 | 52.95 | 0.00 | - | 3 | 90 | 57.12% |
| AMD250620C00120000 | 2024-04-22 11:55AM EDT | 2025-06-20 | 47.40 | 55.55 | 56.75 | 0.00 | - | 17 | 721 | 58.03% |
| AMD250815C00120000 | 2024-04-22 2:32PM EDT | 2025-08-15 | 50.85 | 56.95 | 58.75 | 0.00 | - | 21 | 84 | 57.65% |
| AMD251219C00120000 | 2024-04-24 12:19PM EDT | 2025-12-19 | 57.28 | 61.50 | 63.55 | 0.00 | - | 2 | 630 | 58.87% |
| AMD260116C00120000 | 2024-04-25 3:46PM EDT | 2026-01-16 | 59.21 | 62.50 | 63.55 | 0.00 | - | 1 | 595 | 58.35% |
| AMD260618C00120000 | 2024-04-19 3:45PM EDT | 2026-06-18 | 67.27 | 66.65 | 68.60 | +9.37 | +16.18% | 1 | 52 | 58.91% |
| AMD261218C00120000 | 2024-04-19 3:59PM EDT | 2026-12-18 | 72.05 | 70.65 | 72.30 | +8.51 | +13.39% | 2 | 264 | 58.04% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00120000 | 2024-04-26 10:32AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,505 | 175.00% |
| AMD240503P00120000 | 2024-04-26 12:32PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | -0.05 | -50.00% | 366 | 1,062 | 79.69% |
| AMD240510P00120000 | 2024-04-26 12:28PM EDT | 2024-05-10 | 0.14 | 0.13 | 0.15 | -0.08 | -36.36% | 78 | 912 | 66.41% |
| AMD240517P00120000 | 2024-04-26 11:58AM EDT | 2024-05-17 | 0.25 | 0.25 | 0.26 | -0.15 | -37.50% | 923 | 3,416 | 60.50% |
| AMD240524P00120000 | 2024-04-26 10:33AM EDT | 2024-05-24 | 0.52 | 0.39 | 0.64 | -0.14 | -21.21% | 11 | 1,066 | 60.21% |
| AMD240531P00120000 | 2024-04-26 12:23PM EDT | 2024-05-31 | 0.59 | 0.57 | 0.64 | -0.16 | -21.33% | 74 | 321 | 55.91% |
| AMD240621P00120000 | 2024-04-26 12:08PM EDT | 2024-06-21 | 1.10 | 1.09 | 1.11 | -0.29 | -20.86% | 85 | 18,143 | 51.07% |
| AMD240719P00120000 | 2024-04-26 11:00AM EDT | 2024-07-19 | 1.86 | 1.81 | 1.84 | -0.34 | -15.45% | 20 | 3,532 | 48.10% |
| AMD240816P00120000 | 2024-04-26 12:28PM EDT | 2024-08-16 | 2.94 | 2.92 | 2.97 | -0.49 | -14.29% | 21 | 1,378 | 48.52% |
| AMD240920P00120000 | 2024-04-26 12:08PM EDT | 2024-09-20 | 3.94 | 3.90 | 4.00 | -0.51 | -11.46% | 133 | 9,802 | 47.14% |
| AMD241018P00120000 | 2024-04-26 10:21AM EDT | 2024-10-18 | 4.65 | 4.65 | 4.75 | -0.60 | -11.43% | 7 | 2,459 | 46.19% |
| AMD241115P00120000 | 2024-04-26 10:18AM EDT | 2024-11-15 | 5.75 | 5.75 | 5.85 | -0.58 | -9.16% | 3 | 1,514 | 46.70% |
| AMD241220P00120000 | 2024-04-26 11:16AM EDT | 2024-12-20 | 6.67 | 6.55 | 6.65 | -0.58 | -8.00% | 38 | 1,536 | 45.61% |
| AMD250117P00120000 | 2024-04-26 12:28PM EDT | 2025-01-17 | 7.30 | 7.25 | 7.35 | -0.70 | -8.75% | 3 | 15,826 | 45.13% |
| AMD250321P00120000 | 2024-04-26 11:48AM EDT | 2025-03-21 | 8.70 | 8.65 | 8.80 | -0.50 | -5.43% | 2 | 1,158 | 44.17% |
| AMD250620P00120000 | 2024-04-24 9:52AM EDT | 2025-06-20 | 12.30 | 10.65 | 10.85 | 0.00 | - | 11 | 2,201 | 43.43% |
| AMD250815P00120000 | 2024-04-24 2:24PM EDT | 2025-08-15 | 13.10 | 11.50 | 12.90 | 0.00 | - | 5 | 217 | 44.75% |
| AMD251219P00120000 | 2024-04-25 9:42AM EDT | 2025-12-19 | 14.42 | 13.35 | 14.40 | -1.08 | -6.97% | 1 | 1,851 | 42.32% |
| AMD260116P00120000 | 2024-04-22 3:51PM EDT | 2026-01-16 | 16.85 | 14.50 | 14.85 | 0.00 | - | 4 | 3,569 | 42.11% |
| AMD260618P00120000 | 2024-04-18 12:25PM EDT | 2026-06-18 | 17.29 | 16.65 | 17.75 | 0.00 | - | 4 | 14 | 41.98% |
| AMD261218P00120000 | 2024-04-24 12:32PM EDT | 2026-12-18 | 20.05 | 18.85 | 19.50 | 0.00 | - | 1 | 572 | 40.06% |
© 2024 Yahoo. Tutti i diritti riservati.