Italia markets close in 3 hours 14 minutes
FTSE MIB
33.590,15 -364,13 (-1,07%) Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.471,20 -761,60 (-1,94%) Petrolio
84,86 -0,55 (-0,64%) Bitcoin EUR
59.241,68 -2.882,45 (-4,64%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:160.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00160000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 19,255 | 5,826 | 0.00% |
| AMD240426C00160000 | 2024-04-15 3:59PM EDT | 2024-04-26 | 5.91 | 0.00 | 0.00 | 0.00 | - | 2,872 | 1,103 | 0.00% |
| AMD240503C00160000 | 2024-04-15 3:57PM EDT | 2024-05-03 | 9.03 | 0.00 | 0.00 | 0.00 | - | 671 | 485 | 0.00% |
| AMD240510C00160000 | 2024-04-15 3:53PM EDT | 2024-05-10 | 10.00 | 0.00 | 0.00 | 0.00 | - | 626 | 2,612 | 0.00% |
| AMD240517C00160000 | 2024-04-15 3:59PM EDT | 2024-05-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1,599 | 2,903 | 0.00% |
| AMD240524C00160000 | 2024-04-15 3:58PM EDT | 2024-05-24 | 12.05 | 0.00 | 0.00 | 0.00 | - | 35 | 193 | 0.00% |
| AMD240531C00160000 | 2024-04-15 2:27PM EDT | 2024-05-31 | 12.65 | 0.00 | 0.00 | 0.00 | - | 93 | 103 | 0.00% |
| AMD240621C00160000 | 2024-04-15 3:57PM EDT | 2024-06-21 | 14.57 | 0.00 | 0.00 | 0.00 | - | 340 | 6,726 | 0.00% |
| AMD240719C00160000 | 2024-04-15 3:55PM EDT | 2024-07-19 | 16.90 | 0.00 | 0.00 | 0.00 | - | 463 | 2,739 | 0.00% |
| AMD240816C00160000 | 2024-04-15 3:29PM EDT | 2024-08-16 | 19.70 | 0.00 | 0.00 | 0.00 | - | 344 | 441 | 0.00% |
| AMD240920C00160000 | 2024-04-15 1:58PM EDT | 2024-09-20 | 21.85 | 0.00 | 0.00 | 0.00 | - | 43 | 2,284 | 0.00% |
| AMD241018C00160000 | 2024-04-15 3:40PM EDT | 2024-10-18 | 24.20 | 0.00 | 0.00 | 0.00 | - | 12 | 57 | 0.00% |
| AMD241115C00160000 | 2024-04-15 2:52PM EDT | 2024-11-15 | 26.39 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 0.00% |
| AMD241220C00160000 | 2024-04-15 3:59PM EDT | 2024-12-20 | 27.90 | 0.00 | 0.00 | 0.00 | - | 86 | 535 | 0.00% |
| AMD250117C00160000 | 2024-04-15 3:37PM EDT | 2025-01-17 | 29.92 | 0.00 | 0.00 | 0.00 | - | 81 | 4,905 | 0.00% |
| AMD250321C00160000 | 2024-04-15 3:21PM EDT | 2025-03-21 | 33.13 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| AMD250620C00160000 | 2024-04-15 1:56PM EDT | 2025-06-20 | 36.86 | 0.00 | 0.00 | 0.00 | - | 5 | 1,705 | 0.00% |
| AMD250815C00160000 | 2024-04-15 1:51PM EDT | 2025-08-15 | 39.04 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| AMD251121C00160000 | 2024-02-13 4:39PM EDT | 2025-11-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD251219C00160000 | 2024-04-12 3:51PM EDT | 2025-12-19 | 46.96 | 0.00 | 0.00 | 0.00 | - | 2 | 1,406 | 0.00% |
| AMD260116C00160000 | 2024-04-15 3:54PM EDT | 2026-01-16 | 45.50 | 0.00 | 0.00 | 0.00 | - | 16 | 538 | 0.00% |
| AMD260618C00160000 | 2024-04-15 12:08PM EDT | 2026-06-18 | 52.03 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 0.00% |
| AMD261218C00160000 | 2024-04-15 2:00PM EDT | 2026-12-18 | 55.90 | 0.00 | 0.00 | 0.00 | - | 46 | 282 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00160000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 46,654 | 20,692 | 0.78% |
| AMD240426P00160000 | 2024-04-15 3:59PM EDT | 2024-04-26 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5,417 | 3,862 | 0.39% |
| AMD240503P00160000 | 2024-04-15 3:57PM EDT | 2024-05-03 | 7.98 | 0.00 | 0.00 | 0.00 | - | 347 | 1,601 | 0.39% |
| AMD240510P00160000 | 2024-04-15 3:53PM EDT | 2024-05-10 | 8.94 | 0.00 | 0.00 | 0.00 | - | 621 | 1,225 | 0.20% |
| AMD240517P00160000 | 2024-04-15 3:59PM EDT | 2024-05-17 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1,974 | 7,425 | 0.20% |
| AMD240524P00160000 | 2024-04-15 3:55PM EDT | 2024-05-24 | 10.65 | 0.00 | 0.00 | 0.00 | - | 139 | 339 | 0.20% |
| AMD240531P00160000 | 2024-04-15 3:13PM EDT | 2024-05-31 | 11.16 | 0.00 | 0.00 | 0.00 | - | 49 | 52 | 0.20% |
| AMD240621P00160000 | 2024-04-15 3:57PM EDT | 2024-06-21 | 12.60 | 0.00 | 0.00 | 0.00 | - | 844 | 12,122 | 0.20% |
| AMD240719P00160000 | 2024-04-15 3:54PM EDT | 2024-07-19 | 14.15 | 0.00 | 0.00 | 0.00 | - | 383 | 3,303 | 0.10% |
| AMD240816P00160000 | 2024-04-15 3:53PM EDT | 2024-08-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 375 | 3,435 | 0.10% |
| AMD240920P00160000 | 2024-04-15 3:59PM EDT | 2024-09-20 | 18.03 | 0.00 | 0.00 | 0.00 | - | 18 | 4,175 | 0.10% |
| AMD241018P00160000 | 2024-04-15 3:59PM EDT | 2024-10-18 | 19.18 | 0.00 | 0.00 | 0.00 | - | 49 | 1,565 | 0.10% |
| AMD241115P00160000 | 2024-04-15 10:30AM EDT | 2024-11-15 | 19.75 | 0.00 | 0.00 | 0.00 | - | 9 | 353 | 0.10% |
| AMD241220P00160000 | 2024-04-15 12:06PM EDT | 2024-12-20 | 20.80 | 0.00 | 0.00 | 0.00 | - | 143 | 1,262 | 0.10% |
| AMD250117P00160000 | 2024-04-15 3:14PM EDT | 2025-01-17 | 23.09 | 0.00 | 0.00 | 0.00 | - | 354 | 6,537 | 0.10% |
| AMD250321P00160000 | 2024-04-15 9:44AM EDT | 2025-03-21 | 24.59 | 0.00 | 0.00 | 0.00 | - | 2 | 1,466 | 0.10% |
| AMD250620P00160000 | 2024-04-15 3:28PM EDT | 2025-06-20 | 27.60 | 0.00 | 0.00 | 0.00 | - | 6 | 1,258 | 0.05% |
| AMD250815P00160000 | 2024-04-09 12:54PM EDT | 2025-08-15 | 26.53 | 0.00 | 0.00 | 0.00 | - | 100 | 159 | 0.05% |
| AMD251219P00160000 | 2024-04-15 1:35PM EDT | 2025-12-19 | 31.99 | 0.00 | 0.00 | 0.00 | - | 5 | 611 | 0.05% |
| AMD260116P00160000 | 2024-04-11 3:40PM EDT | 2026-01-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 0.05% |
| AMD260618P00160000 | 2024-03-26 3:29PM EDT | 2026-06-18 | 30.98 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.05% |
| AMD261218P00160000 | 2024-04-15 3:06PM EDT | 2026-12-18 | 39.12 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.05% |
© 2024 Yahoo. Tutti i diritti riservati.