Italia markets open in 6 hours 18 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.647,25 +18,77 (+0,05%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
59.941,08 -256,25 (-0,43%) CMC Crypto 200
1.388,06 +5,49 (+0,40%)
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:130.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00130000 | 2024-04-25 12:56PM EDT | 2024-04-26 | 23.63 | 23.10 | 25.15 | +2.68 | +12.79% | 10 | 68 | 202.93% |
| AMD240503C00130000 | 2024-04-25 2:05PM EDT | 2024-05-03 | 24.60 | 23.00 | 25.15 | +2.50 | +11.31% | 15 | 125 | 69.53% |
| AMD240510C00130000 | 2024-04-24 12:31PM EDT | 2024-05-10 | 22.45 | 24.70 | 25.35 | 0.00 | - | 1 | 47 | 71.75% |
| AMD240517C00130000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 25.83 | 25.15 | 25.75 | +1.93 | +8.08% | 25 | 277 | 64.89% |
| AMD240524C00130000 | 2024-04-24 3:18PM EDT | 2024-05-24 | 24.12 | 25.85 | 26.55 | 0.00 | - | 802 | 1,182 | 64.23% |
| AMD240531C00130000 | 2024-04-22 3:18PM EDT | 2024-05-31 | 27.57 | 25.90 | 26.70 | +4.83 | +21.24% | 1 | 19 | 58.52% |
| AMD240621C00130000 | 2024-04-25 12:17PM EDT | 2024-06-21 | 27.50 | 27.40 | 28.00 | +0.70 | +2.61% | 32 | 6,997 | 55.44% |
| AMD240719C00130000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 29.35 | 29.15 | 29.60 | +0.10 | +0.34% | 11 | 554 | 53.36% |
| AMD240816C00130000 | 2024-04-25 10:31AM EDT | 2024-08-16 | 30.67 | 31.30 | 31.90 | -1.56 | -4.84% | 3 | 233 | 54.84% |
| AMD240920C00130000 | 2024-04-23 2:54PM EDT | 2024-09-20 | 32.85 | 33.25 | 33.95 | -0.55 | -1.65% | 1 | 1,509 | 54.36% |
| AMD241018C00130000 | 2024-04-22 1:06PM EDT | 2024-10-18 | 33.54 | 35.00 | 35.45 | +2.59 | +8.37% | 1 | 235 | 54.55% |
| AMD241115C00130000 | 2024-04-23 3:59PM EDT | 2024-11-15 | 36.10 | 36.60 | 37.45 | 0.00 | - | 11 | 351 | 55.43% |
| AMD241220C00130000 | 2024-04-24 2:03PM EDT | 2024-12-20 | 37.19 | 37.35 | 39.20 | 0.00 | - | 2 | 155 | 54.24% |
| AMD250117C00130000 | 2024-04-25 12:17PM EDT | 2025-01-17 | 39.65 | 39.75 | 40.55 | +1.17 | +3.04% | 35 | 7,298 | 55.58% |
| AMD250321C00130000 | 2024-04-25 9:46AM EDT | 2025-03-21 | 41.25 | 40.80 | 43.40 | -0.95 | -2.25% | 4 | 68 | 53.96% |
| AMD250620C00130000 | 2024-04-19 3:43PM EDT | 2025-06-20 | 41.00 | 45.40 | 48.05 | 0.00 | - | 27 | 411 | 56.08% |
| AMD250815C00130000 | 2024-04-12 9:56AM EDT | 2025-08-15 | 56.30 | 48.20 | 49.50 | 0.00 | - | 1 | 15 | 56.27% |
| AMD251219C00130000 | 2024-04-23 11:46AM EDT | 2025-12-19 | 52.60 | 51.50 | 55.10 | 0.00 | - | 1 | 587 | 56.76% |
| AMD260116C00130000 | 2024-04-25 10:46AM EDT | 2026-01-16 | 53.79 | 53.50 | 54.35 | +0.59 | +1.11% | 4 | 267 | 56.41% |
| AMD260618C00130000 | 2024-04-10 2:41PM EDT | 2026-06-18 | 68.20 | 56.70 | 60.35 | 0.00 | - | 1 | 8 | 56.76% |
| AMD261218C00130000 | 2024-04-25 2:10PM EDT | 2026-12-18 | 64.85 | 62.45 | 64.85 | +5.23 | +8.77% | 3 | 53 | 57.37% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00130000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 637 | 4,302 | 112.50% |
| AMD240503P00130000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.43 | 0.43 | 0.44 | -0.23 | -34.85% | 906 | 2,322 | 74.51% |
| AMD240510P00130000 | 2024-04-25 3:52PM EDT | 2024-05-10 | 0.79 | 0.77 | 0.80 | -0.26 | -24.76% | 202 | 685 | 62.77% |
| AMD240517P00130000 | 2024-04-25 3:38PM EDT | 2024-05-17 | 1.12 | 1.14 | 1.17 | -0.31 | -21.68% | 256 | 3,731 | 57.67% |
| AMD240524P00130000 | 2024-04-25 3:40PM EDT | 2024-05-24 | 1.64 | 1.45 | 1.70 | -0.23 | -12.30% | 152 | 832 | 55.25% |
| AMD240531P00130000 | 2024-04-25 3:10PM EDT | 2024-05-31 | 1.87 | 1.72 | 1.97 | -0.43 | -18.70% | 34 | 281 | 52.25% |
| AMD240621P00130000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 2.90 | 2.86 | 2.94 | -0.34 | -10.49% | 167 | 5,567 | 49.18% |
| AMD240719P00130000 | 2024-04-25 3:49PM EDT | 2024-07-19 | 4.12 | 4.00 | 4.10 | -0.33 | -7.42% | 104 | 2,510 | 46.20% |
| AMD240816P00130000 | 2024-04-25 3:13PM EDT | 2024-08-16 | 5.57 | 5.60 | 5.75 | -0.78 | -12.28% | 12 | 2,018 | 46.83% |
| AMD240920P00130000 | 2024-04-25 3:11PM EDT | 2024-09-20 | 6.90 | 6.95 | 7.10 | -0.75 | -9.80% | 73 | 5,557 | 45.49% |
| AMD241018P00130000 | 2024-04-25 2:17PM EDT | 2024-10-18 | 7.80 | 7.85 | 8.05 | -0.80 | -9.30% | 23 | 758 | 44.59% |
| AMD241115P00130000 | 2024-04-25 9:56AM EDT | 2024-11-15 | 10.00 | 9.25 | 9.50 | +0.05 | +0.50% | 12 | 1,028 | 45.40% |
| AMD241220P00130000 | 2024-04-25 3:52PM EDT | 2024-12-20 | 10.35 | 10.25 | 10.40 | -0.49 | -4.52% | 27 | 1,443 | 44.20% |
| AMD250117P00130000 | 2024-04-25 1:53PM EDT | 2025-01-17 | 11.02 | 11.00 | 11.35 | -0.83 | -7.00% | 110 | 11,117 | 44.04% |
| AMD250321P00130000 | 2024-04-25 3:12PM EDT | 2025-03-21 | 12.65 | 12.80 | 13.00 | -1.00 | -7.33% | 2 | 3,786 | 43.05% |
| AMD250620P00130000 | 2024-04-23 2:21PM EDT | 2025-06-20 | 15.31 | 14.90 | 15.35 | 0.00 | - | 266 | 5,867 | 42.40% |
| AMD250815P00130000 | 2024-04-22 11:39AM EDT | 2025-08-15 | 18.15 | 15.40 | 16.65 | 0.00 | - | 6 | 142 | 42.05% |
| AMD251219P00130000 | 2024-04-23 1:32PM EDT | 2025-12-19 | 19.10 | 18.65 | 19.20 | 0.00 | - | 1 | 584 | 41.24% |
| AMD260116P00130000 | 2024-04-24 12:34PM EDT | 2026-01-16 | 20.05 | 19.25 | 19.65 | 0.00 | - | 1 | 1,929 | 40.97% |
| AMD260618P00130000 | 2024-04-16 11:03AM EDT | 2026-06-18 | 20.00 | 21.30 | 22.05 | 0.00 | - | 250 | 404 | 39.92% |
| AMD261218P00130000 | 2024-04-23 10:56AM EDT | 2026-12-18 | 24.00 | 23.75 | 24.65 | 0.00 | - | 3 | 89 | 39.03% |
© 2024 Yahoo. Tutti i diritti riservati.