Italia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
180,49+0,90 (+0,50%)
Alla chiusura: 04:00PM EDT
179,93 -0,56 (-0,31%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:135.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMD240405C001350002024-03-28 12:01PM EDT2024-04-0547.3044.4047.05+3.07+6.94%219101.27%
AMD240412C001350002024-03-25 2:28PM EDT2024-04-1245.8044.4547.500.00-4684.18%
AMD240419C001350002024-03-28 2:58PM EDT2024-04-1945.8045.0047.85+1.99+4.54%61,14079.88%
AMD240426C001350002024-03-26 11:04AM EDT2024-04-2644.2545.2047.700.00-102370.00%
AMD240503C001350002024-03-26 3:21PM EDT2024-05-0345.5345.6048.350.00--1869.95%
AMD240517C001350002024-03-28 10:05AM EDT2024-05-1747.1747.0048.25+2.68+6.02%41,15065.60%
AMD240621C001350002024-03-28 3:28PM EDT2024-06-2148.8048.8049.45+1.98+4.23%94,17159.51%
AMD240719C001350002024-03-28 12:49PM EDT2024-07-1951.7549.5552.20+2.90+5.94%1745259.57%
AMD240816C001350002024-03-26 10:08AM EDT2024-08-1652.0551.1554.10+1.15+2.26%153559.79%
AMD240920C001350002024-03-27 11:53AM EDT2024-09-2052.0053.0555.600.00-32,26158.80%
AMD241018C001350002024-03-28 10:19AM EDT2024-10-1856.9553.6556.60+1.30+2.34%53656.85%
AMD241115C001350002024-03-26 2:08PM EDT2024-11-1557.3056.5058.850.00-26459.80%
AMD241220C001350002024-03-28 3:56PM EDT2024-12-2058.3556.9559.55+0.88+1.53%413557.07%
AMD250117C001350002024-03-26 9:34AM EDT2025-01-1759.7259.5060.100.00-16,34557.67%
AMD250620C001350002024-03-27 11:30AM EDT2025-06-2063.7565.3568.300.00-396158.77%
AMD250815C001350002024-03-18 11:25AM EDT2025-08-1577.9367.6068.750.00-1257.56%
AMD251219C001350002024-03-25 12:00PM EDT2025-12-1973.5071.9073.350.00-115957.78%
AMD260116C001350002024-03-20 3:18PM EDT2026-01-1671.8572.5073.800.00-2980657.27%
AMD260618C001350002024-03-21 11:31AM EDT2026-06-1878.9777.0579.600.00-12458.04%
AMD261218C001350002024-03-26 11:19AM EDT2026-12-1883.3580.8584.850.00-73357.57%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMD240405P001350002024-03-28 2:18PM EDT2024-04-050.010.000.01-0.01-50.00%6310664.06%
AMD240412P001350002024-03-28 9:50AM EDT2024-04-120.040.020.040.00-335456.25%
AMD240419P001350002024-03-28 3:13PM EDT2024-04-190.080.080.09-0.04-33.33%395,40352.54%
AMD240426P001350002024-03-28 10:48AM EDT2024-04-260.180.130.20-0.05-21.74%11134950.29%
AMD240503P001350002024-03-28 11:29AM EDT2024-05-030.450.390.53-0.12-21.05%256053.81%
AMD240517P001350002024-03-28 3:56PM EDT2024-05-170.830.810.86-0.16-16.16%861,97851.66%
AMD240621P001350002024-03-28 3:31PM EDT2024-06-211.821.771.82-0.20-9.90%263,27648.10%
AMD240719P001350002024-03-28 12:23PM EDT2024-07-192.512.492.55-0.45-15.20%201,64146.03%
AMD240816P001350002024-03-28 3:45PM EDT2024-08-163.723.653.75-0.48-11.43%6083046.72%
AMD240920P001350002024-03-27 3:10PM EDT2024-09-205.354.654.750.00-24,11445.52%
AMD241018P001350002024-03-28 3:54PM EDT2024-10-185.555.455.55-0.70-11.20%415344.87%
AMD241115P001350002024-03-26 3:46PM EDT2024-11-157.576.607.600.00-232347.91%
AMD241220P001350002024-03-28 3:01PM EDT2024-12-207.647.607.70-0.55-6.72%250844.92%
AMD250117P001350002024-03-28 2:25PM EDT2025-01-178.408.258.85-0.65-7.18%14,00345.47%
AMD250620P001350002024-03-27 12:20PM EDT2025-06-2012.8510.4513.300.00-51,49044.99%
AMD250815P001350002024-03-20 1:16PM EDT2025-08-1515.1812.5014.450.00--6644.33%
AMD251219P001350002024-03-28 1:39PM EDT2025-12-1915.7915.2018.50-1.51-8.73%897045.55%
AMD260116P001350002024-03-20 1:30PM EDT2026-01-1618.1615.1517.950.00-11,59943.80%
AMD260618P001350002024-03-25 10:20AM EDT2026-06-1819.8117.5020.400.00-1842.56%
AMD261218P001350002024-03-25 10:11AM EDT2026-12-1822.7920.4523.500.00-313141.96%