Italia markets open in 4 hours 42 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.782,65 +154,17 (+0,41%) EUR/USD
1,0731 -0,0002 (-0,02%) Bitcoin EUR
60.219,24 +311,32 (+0,52%) CMC Crypto 200
1.391,11 +8,53 (+0,62%)
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:140.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00140000 | 2024-04-25 3:48PM EDT | 2024-04-26 | 13.35 | 12.55 | 15.00 | +2.35 | +21.36% | 347 | 731 | 74.22% |
| AMD240503C00140000 | 2024-04-25 3:50PM EDT | 2024-05-03 | 15.75 | 14.65 | 16.70 | +1.53 | +10.76% | 154 | 203 | 76.76% |
| AMD240510C00140000 | 2024-04-25 10:12AM EDT | 2024-05-10 | 15.90 | 15.70 | 17.30 | +1.40 | +9.66% | 10 | 232 | 65.37% |
| AMD240517C00140000 | 2024-04-25 3:39PM EDT | 2024-05-17 | 17.50 | 16.75 | 17.55 | +1.75 | +11.11% | 121 | 4,441 | 59.67% |
| AMD240524C00140000 | 2024-04-25 1:50PM EDT | 2024-05-24 | 18.55 | 17.55 | 18.50 | -0.25 | -1.33% | 10 | 3,764 | 58.35% |
| AMD240531C00140000 | 2024-04-25 12:46PM EDT | 2024-05-31 | 18.50 | 18.45 | 19.30 | +0.82 | +4.64% | 1 | 555 | 57.74% |
| AMD240621C00140000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 20.38 | 20.15 | 20.75 | +1.68 | +8.98% | 41 | 3,699 | 53.56% |
| AMD240719C00140000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 20.65 | 22.20 | 22.85 | -2.40 | -10.41% | 4 | 800 | 51.89% |
| AMD240816C00140000 | 2024-04-25 9:53AM EDT | 2024-08-16 | 24.10 | 24.75 | 25.50 | -0.10 | -0.41% | 5 | 569 | 53.55% |
| AMD240920C00140000 | 2024-04-25 3:08PM EDT | 2024-09-20 | 27.73 | 26.95 | 27.50 | -1.05 | -3.65% | 22 | 4,654 | 52.75% |
| AMD241018C00140000 | 2024-04-25 3:05PM EDT | 2024-10-18 | 29.40 | 28.50 | 29.35 | +3.55 | +13.73% | 7 | 133 | 52.78% |
| AMD241115C00140000 | 2024-04-24 12:14PM EDT | 2024-11-15 | 29.45 | 31.00 | 31.55 | 0.00 | - | 12 | 92 | 54.65% |
| AMD241220C00140000 | 2024-04-24 10:39AM EDT | 2024-12-20 | 32.85 | 32.50 | 33.05 | 0.00 | - | 1 | 285 | 53.81% |
| AMD250117C00140000 | 2024-04-25 3:15PM EDT | 2025-01-17 | 34.95 | 33.75 | 34.85 | +2.55 | +7.87% | 15 | 5,414 | 54.11% |
| AMD250321C00140000 | 2024-04-24 1:07PM EDT | 2025-03-21 | 36.11 | 36.60 | 38.00 | 0.00 | - | 1 | 95 | 54.32% |
| AMD250620C00140000 | 2024-04-24 3:25PM EDT | 2025-06-20 | 39.55 | 40.05 | 42.00 | 0.00 | - | 12 | 2,331 | 54.34% |
| AMD250815C00140000 | 2024-04-24 11:27AM EDT | 2025-08-15 | 42.75 | 42.95 | 44.55 | 0.00 | - | 1 | 20 | 55.36% |
| AMD251219C00140000 | 2024-04-24 10:57AM EDT | 2025-12-19 | 48.16 | 47.35 | 50.35 | +0.66 | +1.39% | 1 | 1,406 | 56.49% |
| AMD260116C00140000 | 2024-04-24 11:18AM EDT | 2026-01-16 | 47.50 | 47.85 | 50.15 | 0.00 | - | 3 | 2,334 | 55.43% |
| AMD260618C00140000 | 2024-04-19 3:46PM EDT | 2026-06-18 | 49.05 | 53.25 | 55.20 | 0.00 | - | 11 | 45 | 56.35% |
| AMD261218C00140000 | 2024-04-25 2:45PM EDT | 2026-12-18 | 58.61 | 57.30 | 60.10 | -1.98 | -3.27% | 1 | 104 | 55.92% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00140000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 5,836 | 6,450 | 82.81% |
| AMD240503P00140000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.72 | 1.51 | 1.75 | -0.63 | -26.81% | 2,354 | 2,376 | 72.02% |
| AMD240510P00140000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 2.42 | 2.18 | 2.44 | -0.61 | -20.13% | 106 | 1,309 | 60.62% |
| AMD240517P00140000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 2.99 | 3.00 | 3.10 | -0.66 | -18.08% | 742 | 10,750 | 56.73% |
| AMD240524P00140000 | 2024-04-25 3:40PM EDT | 2024-05-24 | 3.76 | 3.70 | 4.20 | -0.55 | -12.76% | 59 | 449 | 56.08% |
| AMD240531P00140000 | 2024-04-25 3:18PM EDT | 2024-05-31 | 4.01 | 4.15 | 4.60 | -0.94 | -18.99% | 45 | 579 | 53.08% |
| AMD240621P00140000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 5.50 | 5.45 | 5.60 | -0.57 | -9.39% | 1,272 | 10,581 | 48.29% |
| AMD240719P00140000 | 2024-04-25 3:54PM EDT | 2024-07-19 | 7.05 | 6.90 | 7.10 | -0.55 | -7.24% | 142 | 6,463 | 45.47% |
| AMD240816P00140000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 8.95 | 8.90 | 9.05 | -0.60 | -6.28% | 77 | 3,806 | 45.97% |
| AMD240920P00140000 | 2024-04-25 3:08PM EDT | 2024-09-20 | 10.35 | 10.45 | 10.60 | -0.95 | -8.41% | 31 | 7,518 | 44.62% |
| AMD241018P00140000 | 2024-04-25 11:18AM EDT | 2024-10-18 | 12.20 | 11.45 | 11.65 | -0.08 | -0.65% | 78 | 3,635 | 43.67% |
| AMD241115P00140000 | 2024-04-25 10:11AM EDT | 2024-11-15 | 13.70 | 13.00 | 13.30 | -0.20 | -1.44% | 13 | 2,374 | 44.55% |
| AMD241220P00140000 | 2024-04-25 1:32PM EDT | 2024-12-20 | 14.31 | 14.15 | 14.35 | -0.84 | -5.54% | 7 | 1,428 | 43.50% |
| AMD250117P00140000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 15.07 | 14.30 | 15.25 | -0.98 | -6.11% | 22 | 7,131 | 43.05% |
| AMD250321P00140000 | 2024-04-25 12:09PM EDT | 2025-03-21 | 17.25 | 15.90 | 17.65 | +1.06 | +6.55% | 103 | 3,194 | 43.24% |
| AMD250620P00140000 | 2024-04-25 1:07PM EDT | 2025-06-20 | 19.48 | 19.15 | 20.20 | -0.32 | -1.62% | 5 | 2,521 | 42.54% |
| AMD250815P00140000 | 2024-04-22 1:12PM EDT | 2025-08-15 | 22.82 | 19.55 | 21.00 | 0.00 | - | 8 | 54 | 41.22% |
| AMD251219P00140000 | 2024-04-24 9:43AM EDT | 2025-12-19 | 22.80 | 22.60 | 24.60 | 0.00 | - | 1 | 445 | 41.69% |
| AMD260116P00140000 | 2024-04-25 11:57AM EDT | 2026-01-16 | 24.30 | 23.55 | 24.40 | +0.30 | +1.25% | 8 | 3,384 | 40.49% |
| AMD260618P00140000 | 2024-04-23 12:07PM EDT | 2026-06-18 | 26.92 | 25.95 | 26.70 | 0.00 | - | 1 | 26 | 39.15% |
| AMD261218P00140000 | 2024-04-23 3:17PM EDT | 2026-12-18 | 28.67 | 28.05 | 30.55 | 0.00 | - | 124 | 376 | 39.54% |
© 2024 Yahoo. Tutti i diritti riservati.