Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.820,59 -656,36 (-1,09%)
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:165.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00165000 | 2024-04-26 3:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 11,938 | 14,359 | 38.28% |
| AMD240503C00165000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 3.77 | 3.70 | 3.80 | +0.98 | +35.13% | 4,942 | 7,587 | 72.46% |
| AMD240510C00165000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 4.75 | 4.70 | 4.80 | +1.11 | +30.49% | 980 | 1,792 | 61.27% |
| AMD240517C00165000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 5.65 | 5.60 | 5.70 | +1.20 | +26.97% | 1,293 | 9,025 | 56.68% |
| AMD240524C00165000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 6.85 | 6.80 | 6.95 | +1.34 | +24.32% | 639 | 574 | 56.49% |
| AMD240531C00165000 | 2024-04-26 3:55PM EDT | 2024-05-31 | 7.55 | 7.35 | 7.60 | +1.47 | +24.18% | 212 | 371 | 53.81% |
| AMD240621C00165000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 9.50 | 9.45 | 9.55 | +1.60 | +20.25% | 490 | 7,564 | 51.04% |
| AMD240719C00165000 | 2024-04-26 3:41PM EDT | 2024-07-19 | 11.70 | 11.70 | 11.80 | +1.50 | +14.71% | 291 | 2,280 | 49.43% |
| AMD240816C00165000 | 2024-04-26 3:42PM EDT | 2024-08-16 | 14.65 | 14.70 | 14.80 | +1.70 | +13.13% | 61 | 1,025 | 51.32% |
| AMD240920C00165000 | 2024-04-26 3:55PM EDT | 2024-09-20 | 17.30 | 17.15 | 17.30 | +1.85 | +11.97% | 67 | 2,006 | 51.03% |
| AMD241018C00165000 | 2024-04-26 1:55PM EDT | 2024-10-18 | 19.05 | 18.90 | 19.10 | +2.15 | +12.72% | 24 | 238 | 50.87% |
| AMD241115C00165000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 21.30 | 20.95 | 21.60 | +2.00 | +10.36% | 93 | 327 | 52.10% |
| AMD241220C00165000 | 2024-04-26 1:01PM EDT | 2024-12-20 | 23.85 | 22.85 | 23.80 | +2.75 | +13.03% | 20 | 692 | 52.19% |
| AMD250117C00165000 | 2024-04-26 3:32PM EDT | 2025-01-17 | 24.70 | 24.70 | 25.05 | +2.45 | +11.01% | 145 | 5,715 | 52.27% |
| AMD250321C00165000 | 2024-04-25 2:09PM EDT | 2025-03-21 | 26.03 | 27.85 | 29.00 | 0.00 | - | 7 | 75 | 53.02% |
| AMD250620C00165000 | 2024-04-26 3:18PM EDT | 2025-06-20 | 32.60 | 31.95 | 33.35 | +2.50 | +8.31% | 6 | 1,498 | 53.31% |
| AMD250815C00165000 | 2024-04-26 10:58AM EDT | 2025-08-15 | 35.34 | 34.40 | 35.15 | +2.77 | +8.50% | 3 | 282 | 53.11% |
| AMD251017C00165000 | 2024-04-24 9:46AM EDT | 2025-10-17 | 36.15 | 35.00 | 39.50 | 0.00 | - | 10 | 11 | 53.25% |
| AMD251219C00165000 | 2024-04-25 12:54PM EDT | 2025-12-19 | 37.59 | 39.45 | 40.50 | 0.00 | - | 2 | 267 | 53.89% |
| AMD260116C00165000 | 2024-04-22 12:04PM EDT | 2026-01-16 | 35.00 | 39.75 | 41.60 | 0.00 | - | 11 | 995 | 53.56% |
| AMD260618C00165000 | 2024-04-19 3:41PM EDT | 2026-06-18 | 39.29 | 45.55 | 46.85 | 0.00 | - | 8 | 40 | 54.35% |
| AMD261218C00165000 | 2024-04-26 9:34AM EDT | 2026-12-18 | 52.05 | 49.05 | 53.25 | +5.50 | +11.82% | 1 | 242 | 54.11% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00165000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 7.60 | 7.50 | 8.60 | -4.35 | -36.40% | 334 | 1,829 | 80.57% |
| AMD240503P00165000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 11.25 | 10.90 | 12.70 | -2.80 | -19.93% | 307 | 1,185 | 77.64% |
| AMD240510P00165000 | 2024-04-26 3:35PM EDT | 2024-05-10 | 11.82 | 11.75 | 12.70 | -2.22 | -15.81% | 42 | 1,093 | 60.24% |
| AMD240517P00165000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 12.78 | 12.45 | 13.25 | -2.57 | -16.74% | 289 | 6,136 | 53.99% |
| AMD240524P00165000 | 2024-04-26 2:48PM EDT | 2024-05-24 | 14.08 | 13.55 | 13.95 | -3.72 | -20.90% | 109 | 389 | 52.30% |
| AMD240531P00165000 | 2024-04-26 3:47PM EDT | 2024-05-31 | 14.30 | 13.90 | 14.95 | -3.22 | -18.38% | 10 | 192 | 50.45% |
| AMD240621P00165000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 15.95 | 15.80 | 15.95 | -2.08 | -11.54% | 64 | 5,230 | 46.36% |
| AMD240719P00165000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 17.40 | 17.40 | 17.55 | -1.89 | -9.80% | 32 | 2,144 | 43.30% |
| AMD240816P00165000 | 2024-04-26 3:01PM EDT | 2024-08-16 | 19.80 | 19.60 | 19.85 | -2.05 | -9.38% | 70 | 1,759 | 44.17% |
| AMD240920P00165000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 21.40 | 21.35 | 21.60 | -1.50 | -6.55% | 64 | 3,064 | 42.98% |
| AMD241018P00165000 | 2024-04-26 1:54PM EDT | 2024-10-18 | 22.55 | 22.50 | 22.75 | -1.80 | -7.39% | 12 | 672 | 42.05% |
| AMD241115P00165000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 24.50 | 24.20 | 24.50 | -1.65 | -6.31% | 74 | 609 | 42.79% |
| AMD241220P00165000 | 2024-04-26 1:32PM EDT | 2024-12-20 | 25.36 | 25.15 | 25.70 | -1.86 | -6.83% | 35 | 891 | 41.90% |
| AMD250117P00165000 | 2024-04-26 1:37PM EDT | 2025-01-17 | 26.20 | 26.00 | 26.90 | -2.10 | -7.42% | 75 | 6,331 | 41.88% |
| AMD250321P00165000 | 2024-04-23 11:37AM EDT | 2025-03-21 | 28.48 | 27.60 | 28.75 | -2.07 | -6.78% | 1 | 853 | 40.78% |
| AMD250620P00165000 | 2024-04-26 1:31PM EDT | 2025-06-20 | 30.79 | 28.50 | 31.25 | -3.66 | -10.62% | 15 | 1,348 | 39.83% |
| AMD250815P00165000 | 2024-04-25 9:30AM EDT | 2025-08-15 | 32.22 | 31.10 | 32.75 | -2.28 | -6.61% | 100 | 142 | 39.52% |
| AMD251219P00165000 | 2024-04-26 3:20PM EDT | 2025-12-19 | 35.35 | 33.10 | 35.60 | +0.85 | +2.46% | 1 | 332 | 38.72% |
| AMD260116P00165000 | 2024-04-24 10:13AM EDT | 2026-01-16 | 35.71 | 35.55 | 36.95 | -1.15 | -3.12% | 100 | 647 | 39.51% |
| AMD260618P00165000 | 2024-04-24 9:39AM EDT | 2026-06-18 | 38.89 | 36.80 | 39.00 | 0.00 | - | 2 | 17 | 37.71% |
| AMD261218P00165000 | 2024-04-26 3:02PM EDT | 2026-12-18 | 41.50 | 39.05 | 41.90 | -0.05 | -0.12% | 1 | 200 | 36.86% |
© 2024 Yahoo. Tutti i diritti riservati.