Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,26 +0,53 (+0,64%) Bitcoin EUR
60.220,82 +680,48 (+1,14%)
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:155.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00155000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -1.84 | -99.46% | 30,017 | 10,593 | 44.53% |
| AMD240426C00155000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 1.20 | 1.17 | 1.20 | -3.35 | -73.63% | 29,604 | 2,200 | 45.95% |
| AMD240503C00155000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 4.50 | 4.40 | 4.55 | -3.50 | -43.48% | 2,314 | 1,195 | 65.38% |
| AMD240510C00155000 | 2024-04-19 3:58PM EDT | 2024-05-10 | 5.35 | 5.20 | 5.35 | -3.55 | -39.89% | 996 | 547 | 59.86% |
| AMD240517C00155000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 6.00 | 6.00 | 6.10 | -3.85 | -38.89% | 1,461 | 4,126 | 57.03% |
| AMD240524C00155000 | 2024-04-19 3:25PM EDT | 2024-05-24 | 7.08 | 6.75 | 7.25 | -3.92 | -35.64% | 260 | 320 | 56.51% |
| AMD240531C00155000 | 2024-04-19 3:56PM EDT | 2024-05-31 | 7.71 | 7.30 | 8.15 | -4.04 | -34.38% | 169 | 133 | 55.40% |
| AMD240621C00155000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 9.52 | 9.35 | 10.00 | -3.73 | -28.15% | 736 | 6,498 | 53.48% |
| AMD240719C00155000 | 2024-04-19 3:58PM EDT | 2024-07-19 | 11.60 | 10.50 | 11.60 | -4.00 | -25.56% | 1,010 | 1,556 | 51.20% |
| AMD240816C00155000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 14.20 | 14.10 | 14.20 | -4.30 | -23.24% | 800 | 704 | 52.44% |
| AMD240920C00155000 | 2024-04-19 3:50PM EDT | 2024-09-20 | 16.30 | 16.25 | 16.45 | -4.15 | -20.29% | 276 | 915 | 51.92% |
| AMD241018C00155000 | 2024-04-19 3:44PM EDT | 2024-10-18 | 17.80 | 17.90 | 18.05 | -4.55 | -20.36% | 204 | 253 | 51.70% |
| AMD241115C00155000 | 2024-04-19 2:49PM EDT | 2024-11-15 | 19.90 | 20.05 | 20.30 | -4.55 | -18.61% | 40 | 112 | 53.10% |
| AMD241220C00155000 | 2024-04-19 3:44PM EDT | 2024-12-20 | 21.75 | 21.75 | 22.10 | -4.75 | -17.92% | 180 | 2,656 | 52.83% |
| AMD250117C00155000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 23.45 | 23.15 | 23.45 | -4.68 | -16.68% | 468 | 2,574 | 52.78% |
| AMD250321C00155000 | 2024-04-19 3:57PM EDT | 2025-03-21 | 26.60 | 26.10 | 26.60 | -5.15 | -16.22% | 45 | 173 | 53.06% |
| AMD250620C00155000 | 2024-04-19 11:55AM EDT | 2025-06-20 | 30.00 | 29.30 | 31.20 | -5.51 | -15.52% | 8 | 277 | 53.33% |
| AMD250815C00155000 | 2024-04-18 11:35AM EDT | 2025-08-15 | 38.59 | 31.45 | 33.80 | 0.00 | - | 1 | 36 | 53.75% |
| AMD251219C00155000 | 2024-04-19 3:07PM EDT | 2025-12-19 | 36.81 | 37.10 | 37.60 | -6.09 | -14.20% | 9 | 210 | 54.32% |
| AMD260116C00155000 | 2024-04-19 2:44PM EDT | 2026-01-16 | 37.77 | 37.50 | 38.60 | -6.03 | -13.77% | 30 | 720 | 54.05% |
| AMD260618C00155000 | 2024-04-18 3:19PM EDT | 2026-06-18 | 42.52 | 42.60 | 43.60 | -6.13 | -12.60% | 1 | 26 | 54.69% |
| AMD261218C00155000 | 2024-04-19 3:59PM EDT | 2026-12-18 | 48.20 | 46.00 | 48.60 | -6.47 | -11.83% | 53 | 61 | 53.96% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00155000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 9.00 | 8.30 | 8.85 | +7.26 | +417.24% | 11,214 | 13,213 | 75.39% |
| AMD240426P00155000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 9.27 | 9.30 | 10.00 | +4.97 | +115.58% | 4,621 | 6,391 | 52.56% |
| AMD240503P00155000 | 2024-04-19 3:42PM EDT | 2024-05-03 | 12.54 | 10.60 | 13.85 | +4.59 | +57.30% | 1,834 | 6,175 | 59.86% |
| AMD240510P00155000 | 2024-04-19 3:58PM EDT | 2024-05-10 | 13.15 | 12.55 | 14.35 | +4.45 | +51.50% | 1,024 | 1,306 | 58.52% |
| AMD240517P00155000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 13.78 | 13.75 | 14.10 | +4.50 | +48.49% | 1,187 | 5,868 | 53.98% |
| AMD240524P00155000 | 2024-04-19 3:09PM EDT | 2024-05-24 | 14.73 | 14.00 | 15.25 | +4.38 | +41.13% | 225 | 430 | 52.41% |
| AMD240531P00155000 | 2024-04-19 3:57PM EDT | 2024-05-31 | 15.05 | 14.85 | 15.60 | +4.27 | +39.61% | 537 | 762 | 51.03% |
| AMD240621P00155000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 16.47 | 16.40 | 16.80 | +4.42 | +36.68% | 663 | 5,120 | 48.39% |
| AMD240719P00155000 | 2024-04-19 3:54PM EDT | 2024-07-19 | 17.90 | 17.85 | 18.20 | +4.19 | +30.56% | 824 | 2,861 | 45.18% |
| AMD240816P00155000 | 2024-04-19 2:59PM EDT | 2024-08-16 | 20.54 | 19.85 | 20.05 | +4.81 | +30.58% | 324 | 2,154 | 45.11% |
| AMD240920P00155000 | 2024-04-19 2:37PM EDT | 2024-09-20 | 21.20 | 21.30 | 21.65 | +3.55 | +20.11% | 76 | 2,626 | 43.90% |
| AMD241018P00155000 | 2024-04-19 1:45PM EDT | 2024-10-18 | 21.64 | 22.35 | 22.65 | +3.16 | +17.10% | 61 | 487 | 42.82% |
| AMD241115P00155000 | 2024-04-19 3:16PM EDT | 2024-11-15 | 24.25 | 24.00 | 25.20 | +4.53 | +22.97% | 100 | 257 | 45.62% |
| AMD241220P00155000 | 2024-04-19 3:07PM EDT | 2024-12-20 | 25.05 | 24.80 | 25.55 | +3.75 | +17.39% | 63 | 1,461 | 42.98% |
| AMD250117P00155000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 25.95 | 25.80 | 26.25 | +3.35 | +14.60% | 157 | 2,290 | 42.11% |
| AMD250321P00155000 | 2024-04-19 11:18AM EDT | 2025-03-21 | 26.05 | 27.70 | 28.05 | +2.15 | +9.00% | 87 | 207 | 41.17% |
| AMD250620P00155000 | 2024-04-19 2:36PM EDT | 2025-06-20 | 29.90 | 29.95 | 30.45 | +3.35 | +12.62% | 88 | 654 | 40.34% |
| AMD250815P00155000 | 2024-04-12 10:04AM EDT | 2025-08-15 | 29.90 | 29.60 | 32.45 | +4.35 | +17.03% | 1 | 156 | 40.92% |
| AMD251219P00155000 | 2024-04-19 3:55PM EDT | 2025-12-19 | 34.31 | 33.75 | 34.70 | +3.39 | +10.96% | 5 | 603 | 39.46% |
| AMD260116P00155000 | 2024-04-18 2:44PM EDT | 2026-01-16 | 31.55 | 34.45 | 35.20 | 0.00 | - | 164 | 387 | 39.24% |
| AMD260618P00155000 | 2024-04-17 3:54PM EDT | 2026-06-18 | 33.50 | 36.50 | 38.50 | 0.00 | - | 228 | 211 | 39.13% |
| AMD261218P00155000 | 2024-04-19 2:53PM EDT | 2026-12-18 | 39.76 | 38.95 | 40.40 | +3.24 | +8.85% | 4 | 21 | 37.30% |
© 2024 Yahoo. Tutti i diritti riservati.