Italia markets close in 1 hour 10 minutes
FTSE MIB
34.312,13 -51,62 (-0,15%) Dow Jones
38.463,90 -39,79 (-0,10%) Nasdaq
15.775,74 +79,10 (+0,50%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,95 -0,41 (-0,49%) Bitcoin EUR
61.773,20 -827,15 (-1,32%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:20AM EDT. Mercato aperto.
Prezzo d'esercizio:175.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00175000 | 2024-04-24 9:58AM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | 0.00 | - | 125 | 2,741 | 58.98% |
| AMD240503C00175000 | 2024-04-24 10:04AM EDT | 2024-05-03 | 1.41 | 1.39 | 1.42 | +0.48 | +56.47% | 743 | 7,281 | 71.66% |
| AMD240510C00175000 | 2024-04-24 9:58AM EDT | 2024-05-10 | 2.07 | 1.98 | 2.02 | +0.60 | +40.82% | 57 | 959 | 61.99% |
| AMD240517C00175000 | 2024-04-24 10:03AM EDT | 2024-05-17 | 2.63 | 2.61 | 2.65 | +0.63 | +31.50% | 436 | 12,262 | 57.83% |
| AMD240524C00175000 | 2024-04-24 10:02AM EDT | 2024-05-24 | 3.62 | 3.30 | 3.60 | +0.82 | +29.29% | 34 | 587 | 56.87% |
| AMD240531C00175000 | 2024-04-24 10:03AM EDT | 2024-05-31 | 3.90 | 3.70 | 4.05 | +0.55 | +16.42% | 837 | 281 | 54.04% |
| AMD240621C00175000 | 2024-04-24 10:03AM EDT | 2024-06-21 | 5.44 | 5.50 | 5.60 | +0.69 | +13.77% | 37 | 8,394 | 51.37% |
| AMD240719C00175000 | 2024-04-24 10:00AM EDT | 2024-07-19 | 7.73 | 7.50 | 7.60 | +1.18 | +18.02% | 28 | 2,987 | 49.88% |
| AMD240816C00175000 | 2024-04-24 10:03AM EDT | 2024-08-16 | 10.15 | 10.15 | 10.25 | +0.69 | +6.96% | 78 | 955 | 51.39% |
| AMD240920C00175000 | 2024-04-24 9:53AM EDT | 2024-09-20 | 13.15 | 12.50 | 12.65 | +1.79 | +15.76% | 20 | 2,871 | 51.23% |
| AMD241018C00175000 | 2024-04-24 9:58AM EDT | 2024-10-18 | 14.35 | 14.10 | 14.25 | +1.40 | +10.81% | 26 | 475 | 50.83% |
| AMD241115C00175000 | 2024-04-24 9:56AM EDT | 2024-11-15 | 16.60 | 16.45 | 16.75 | +1.40 | +9.21% | 7 | 818 | 52.56% |
| AMD241220C00175000 | 2024-04-24 10:01AM EDT | 2024-12-20 | 18.60 | 18.35 | 18.70 | +1.50 | +8.77% | 146 | 617 | 52.47% |
| AMD250117C00175000 | 2024-04-24 10:00AM EDT | 2025-01-17 | 20.00 | 19.60 | 19.95 | +1.65 | +8.99% | 1 | 3,281 | 52.04% |
| AMD250321C00175000 | 2024-04-23 12:12PM EDT | 2025-03-21 | 22.10 | 22.10 | 23.25 | 0.00 | - | 7 | 278 | 51.79% |
| AMD250620C00175000 | 2024-04-23 2:07PM EDT | 2025-06-20 | 26.10 | 26.95 | 27.70 | 0.00 | - | 7 | 1,018 | 52.91% |
| AMD250815C00175000 | 2024-04-24 9:32AM EDT | 2025-08-15 | 30.80 | 29.05 | 30.05 | +2.80 | +10.00% | 1 | 912 | 52.89% |
| AMD251219C00175000 | 2024-04-23 2:09PM EDT | 2025-12-19 | 33.85 | 34.30 | 35.20 | 0.00 | - | 5 | 769 | 53.69% |
| AMD260116C00175000 | 2024-04-23 1:44PM EDT | 2026-01-16 | 34.47 | 35.10 | 36.70 | 0.00 | - | 12 | 3,434 | 53.93% |
| AMD260618C00175000 | 2024-04-23 10:43AM EDT | 2026-06-18 | 39.50 | 40.00 | 41.75 | 0.00 | - | 1 | 79 | 54.03% |
| AMD261218C00175000 | 2024-04-22 11:57AM EDT | 2026-12-18 | 41.55 | 44.75 | 47.25 | 0.00 | - | 22 | 655 | 53.96% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00175000 | 2024-04-23 2:47PM EDT | 2024-04-26 | 21.86 | 19.25 | 20.65 | 0.00 | - | 12 | 45 | 0.00% |
| AMD240503P00175000 | 2024-04-24 9:30AM EDT | 2024-05-03 | 20.28 | 20.85 | 21.50 | -2.38 | -10.50% | 6 | 633 | 55.52% |
| AMD240510P00175000 | 2024-04-23 2:06PM EDT | 2024-05-10 | 23.20 | 20.75 | 22.40 | 0.00 | - | 27 | 405 | 55.79% |
| AMD240517P00175000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 20.00 | 21.60 | 22.45 | -3.85 | -16.14% | 123 | 6,871 | 47.46% |
| AMD240524P00175000 | 2024-04-24 9:36AM EDT | 2024-05-24 | 21.54 | 22.25 | 23.60 | -2.61 | -10.81% | 200 | 764 | 51.20% |
| AMD240531P00175000 | 2024-04-23 9:32AM EDT | 2024-05-31 | 25.25 | 22.75 | 23.40 | 0.00 | - | 11 | 80 | 44.86% |
| AMD240621P00175000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 22.60 | 24.05 | 24.45 | -3.65 | -13.90% | 1 | 7,454 | 41.59% |
| AMD240719P00175000 | 2024-04-23 3:36PM EDT | 2024-07-19 | 27.15 | 25.40 | 25.75 | 0.00 | - | 1 | 1,305 | 39.50% |
| AMD240816P00175000 | 2024-04-23 12:12PM EDT | 2024-08-16 | 28.66 | 27.35 | 28.00 | 0.00 | - | 14 | 843 | 41.72% |
| AMD240920P00175000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 30.55 | 29.10 | 29.50 | 0.00 | - | 77 | 2,613 | 40.65% |
| AMD241018P00175000 | 2024-04-22 10:47AM EDT | 2024-10-18 | 35.54 | 29.85 | 30.30 | 0.00 | - | 3 | 607 | 39.30% |
| AMD241115P00175000 | 2024-04-23 2:48PM EDT | 2024-11-15 | 32.62 | 31.20 | 31.95 | 0.00 | - | 1 | 6,692 | 40.27% |
| AMD241220P00175000 | 2024-04-24 9:47AM EDT | 2024-12-20 | 32.15 | 32.65 | 33.00 | -1.85 | -5.44% | 15 | 340 | 39.40% |
| AMD250117P00175000 | 2024-04-24 10:03AM EDT | 2025-01-17 | 33.65 | 33.35 | 33.80 | -1.00 | -2.89% | 37 | 2,245 | 38.85% |
| AMD250321P00175000 | 2024-04-24 9:42AM EDT | 2025-03-21 | 35.10 | 35.55 | 36.55 | -1.40 | -3.84% | 2 | 178 | 39.74% |
| AMD250620P00175000 | 2024-04-23 12:58PM EDT | 2025-06-20 | 39.62 | 37.05 | 38.55 | 0.00 | - | 2 | 758 | 38.26% |
| AMD250815P00175000 | 2024-04-12 11:01AM EDT | 2025-08-15 | 39.30 | 39.40 | 40.10 | +2.75 | +7.52% | 2 | 146 | 38.17% |
| AMD251219P00175000 | 2024-04-22 2:43PM EDT | 2025-12-19 | 45.16 | 40.85 | 43.65 | 0.00 | - | 2 | 851 | 38.46% |
| AMD260116P00175000 | 2024-04-17 3:54PM EDT | 2026-01-16 | 42.75 | 42.20 | 43.20 | 0.00 | - | 1 | 1,595 | 37.04% |
| AMD260618P00175000 | 2024-04-12 9:41AM EDT | 2026-06-18 | 42.32 | 43.10 | 45.90 | 0.00 | - | 1 | 21 | 36.24% |
| AMD261218P00175000 | 2024-04-19 1:51PM EDT | 2026-12-18 | 47.40 | 46.20 | 49.40 | -3.67 | -7.19% | 6 | 335 | 36.15% |
© 2024 Yahoo. Tutti i diritti riservati.