Italia markets closed
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0704 +0,0048 (+0,45%) Bitcoin EUR
61.970,42 -147,16 (-0,24%) CMC Crypto 200
1.426,91 +12,15 (+0,86%)
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:170.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00170000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 11,864 | 7,641 | 50.20% |
| AMD240503C00170000 | 2024-04-23 3:57PM EDT | 2024-05-03 | 1.54 | 1.54 | 1.58 | +0.36 | +30.51% | 1,840 | 5,087 | 64.70% |
| AMD240510C00170000 | 2024-04-23 3:57PM EDT | 2024-05-10 | 2.23 | 2.07 | 2.27 | +0.53 | +31.18% | 295 | 1,735 | 57.13% |
| AMD240517C00170000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 2.90 | 2.87 | 2.93 | +0.62 | +27.19% | 1,731 | 7,867 | 54.57% |
| AMD240524C00170000 | 2024-04-23 3:58PM EDT | 2024-05-24 | 3.77 | 3.75 | 3.90 | +0.59 | +18.55% | 229 | 670 | 54.58% |
| AMD240531C00170000 | 2024-04-23 3:51PM EDT | 2024-05-31 | 4.20 | 4.00 | 4.35 | +0.72 | +20.69% | 88 | 393 | 51.53% |
| AMD240621C00170000 | 2024-04-23 3:51PM EDT | 2024-06-21 | 5.90 | 5.90 | 6.00 | +0.90 | +18.00% | 893 | 8,652 | 49.95% |
| AMD240719C00170000 | 2024-04-23 3:52PM EDT | 2024-07-19 | 7.88 | 7.85 | 8.00 | +0.98 | +14.20% | 219 | 3,266 | 48.49% |
| AMD240816C00170000 | 2024-04-23 3:52PM EDT | 2024-08-16 | 10.45 | 10.50 | 10.65 | +0.82 | +8.52% | 173 | 1,879 | 50.09% |
| AMD240920C00170000 | 2024-04-23 1:14PM EDT | 2024-09-20 | 12.90 | 12.80 | 12.95 | +1.64 | +14.56% | 90 | 2,345 | 50.12% |
| AMD241018C00170000 | 2024-04-23 3:58PM EDT | 2024-10-18 | 14.45 | 14.45 | 14.60 | +1.05 | +7.84% | 48 | 298 | 49.96% |
| AMD241115C00170000 | 2024-04-23 3:28PM EDT | 2024-11-15 | 17.10 | 16.75 | 17.05 | +1.38 | +8.78% | 6 | 446 | 51.51% |
| AMD241220C00170000 | 2024-04-23 3:50PM EDT | 2024-12-20 | 18.55 | 18.30 | 19.00 | +1.60 | +9.44% | 136 | 1,161 | 51.19% |
| AMD250117C00170000 | 2024-04-23 3:11PM EDT | 2025-01-17 | 20.60 | 19.80 | 20.25 | +2.28 | +12.45% | 18 | 4,043 | 51.10% |
| AMD250321C00170000 | 2024-04-23 9:30AM EDT | 2025-03-21 | 22.80 | 23.20 | 23.95 | +1.75 | +8.31% | 1 | 62 | 52.13% |
| AMD250620C00170000 | 2024-04-23 1:56PM EDT | 2025-06-20 | 27.90 | 27.20 | 28.55 | +2.27 | +8.86% | 12 | 2,674 | 52.77% |
| AMD250815C00170000 | 2024-04-23 2:12PM EDT | 2025-08-15 | 30.55 | 29.35 | 30.15 | +2.75 | +9.89% | 48 | 38 | 52.31% |
| AMD251219C00170000 | 2024-04-23 3:44PM EDT | 2025-12-19 | 34.40 | 34.05 | 35.75 | +0.25 | +0.73% | 2 | 568 | 53.20% |
| AMD260116C00170000 | 2024-04-23 11:07AM EDT | 2026-01-16 | 35.87 | 35.50 | 36.00 | +1.87 | +5.50% | 3 | 1,881 | 53.10% |
| AMD260618C00170000 | 2024-04-23 12:22PM EDT | 2026-06-18 | 41.88 | 40.20 | 41.50 | +3.91 | +10.30% | 4 | 69 | 53.52% |
| AMD261218C00170000 | 2024-04-23 9:48AM EDT | 2026-12-18 | 46.61 | 45.65 | 47.60 | +2.01 | +4.51% | 1 | 330 | 54.28% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00170000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 18.63 | 16.80 | 18.00 | -3.19 | -14.62% | 471 | 1,149 | 66.41% |
| AMD240503P00170000 | 2024-04-23 3:53PM EDT | 2024-05-03 | 19.10 | 18.20 | 20.90 | -3.70 | -16.23% | 43 | 1,176 | 68.38% |
| AMD240510P00170000 | 2024-04-23 12:13PM EDT | 2024-05-10 | 18.80 | 19.15 | 20.15 | -3.82 | -16.89% | 13 | 656 | 54.54% |
| AMD240517P00170000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 20.20 | 19.80 | 20.30 | -3.23 | -13.79% | 263 | 10,353 | 51.88% |
| AMD240524P00170000 | 2024-04-23 2:52PM EDT | 2024-05-24 | 20.05 | 20.20 | 21.25 | -3.05 | -13.20% | 283 | 1,001 | 52.54% |
| AMD240531P00170000 | 2024-04-23 3:40PM EDT | 2024-05-31 | 21.04 | 20.85 | 21.75 | -3.07 | -12.73% | 7 | 264 | 50.61% |
| AMD240621P00170000 | 2024-04-23 3:38PM EDT | 2024-06-21 | 22.20 | 22.25 | 22.50 | -3.25 | -12.77% | 89 | 5,616 | 44.36% |
| AMD240719P00170000 | 2024-04-23 2:22PM EDT | 2024-07-19 | 23.22 | 23.35 | 24.10 | -3.38 | -12.71% | 83 | 2,281 | 42.62% |
| AMD240816P00170000 | 2024-04-23 3:30PM EDT | 2024-08-16 | 25.23 | 25.40 | 25.75 | -2.87 | -10.21% | 29 | 1,074 | 42.31% |
| AMD240920P00170000 | 2024-04-23 3:30PM EDT | 2024-09-20 | 26.73 | 25.95 | 27.35 | -2.36 | -8.11% | 5 | 2,955 | 41.38% |
| AMD241018P00170000 | 2024-04-23 3:59PM EDT | 2024-10-18 | 28.30 | 27.95 | 28.55 | -4.15 | -12.79% | 4 | 642 | 40.93% |
| AMD241115P00170000 | 2024-04-22 9:42AM EDT | 2024-11-15 | 32.38 | 29.70 | 30.05 | 0.00 | - | 2 | 1,978 | 41.42% |
| AMD241220P00170000 | 2024-04-23 1:10PM EDT | 2024-12-20 | 30.90 | 30.75 | 31.20 | -2.82 | -8.36% | 14 | 1,146 | 40.67% |
| AMD250117P00170000 | 2024-04-23 3:37PM EDT | 2025-01-17 | 31.90 | 31.60 | 32.05 | -2.00 | -5.90% | 49 | 2,411 | 40.16% |
| AMD250321P00170000 | 2024-04-23 11:37AM EDT | 2025-03-21 | 33.65 | 32.95 | 34.85 | -1.80 | -5.08% | 56 | 813 | 41.02% |
| AMD250620P00170000 | 2024-04-23 12:58PM EDT | 2025-06-20 | 36.37 | 35.30 | 37.40 | -1.38 | -3.66% | 9 | 1,599 | 40.26% |
| AMD250815P00170000 | 2024-04-11 3:37PM EDT | 2025-08-15 | 28.35 | 37.10 | 38.50 | 0.00 | - | 1 | 220 | 39.42% |
| AMD251219P00170000 | 2024-04-19 12:22PM EDT | 2025-12-19 | 42.60 | 39.90 | 41.25 | 0.00 | - | 5 | 463 | 38.60% |
| AMD260116P00170000 | 2024-04-19 12:21PM EDT | 2026-01-16 | 42.82 | 40.55 | 41.70 | 0.00 | - | 30 | 930 | 38.30% |
| AMD260618P00170000 | 2024-04-18 9:32AM EDT | 2026-06-18 | 43.07 | 42.45 | 43.95 | 0.00 | - | 2 | 172 | 36.91% |
| AMD261218P00170000 | 2024-04-18 3:36PM EDT | 2026-12-18 | 46.00 | 44.35 | 46.65 | 0.00 | - | 14 | 64 | 35.99% |
© 2024 Yahoo. Tutti i diritti riservati.