Italia markets closed
FTSE MIB
34.259,95 +320,20 (+0,94%) Dow Jones
38.174,58 +88,78 (+0,23%) Nasdaq
15.912,00 +300,25 (+1,92%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,92 +0,35 (+0,42%) Bitcoin EUR
59.464,12 -90,59 (-0,15%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:34AM EDT. Mercato aperto.
Prezzo d'esercizio:185.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00185000 | 2024-04-26 10:59AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 8,315 | 106.25% |
| AMD240503C00185000 | 2024-04-26 11:15AM EDT | 2024-05-03 | 0.58 | 0.56 | 0.59 | +0.18 | +45.00% | 2,248 | 3,384 | 72.95% |
| AMD240510C00185000 | 2024-04-26 11:08AM EDT | 2024-05-10 | 1.08 | 1.03 | 1.06 | +0.37 | +52.11% | 131 | 860 | 61.91% |
| AMD240517C00185000 | 2024-04-26 11:13AM EDT | 2024-05-17 | 1.54 | 1.55 | 1.57 | +0.46 | +42.59% | 335 | 6,242 | 57.42% |
| AMD240524C00185000 | 2024-04-26 11:15AM EDT | 2024-05-24 | 2.28 | 1.99 | 2.33 | +0.62 | +37.35% | 38 | 322 | 55.55% |
| AMD240531C00185000 | 2024-04-26 11:06AM EDT | 2024-05-31 | 2.70 | 2.63 | 2.73 | +0.66 | +32.35% | 131 | 1,034 | 53.78% |
| AMD240621C00185000 | 2024-04-26 11:15AM EDT | 2024-06-21 | 4.12 | 4.10 | 4.20 | +1.02 | +32.90% | 234 | 4,429 | 50.71% |
| AMD240719C00185000 | 2024-04-26 11:14AM EDT | 2024-07-19 | 6.00 | 6.00 | 6.10 | +1.30 | +27.66% | 57 | 1,902 | 49.29% |
| AMD240816C00185000 | 2024-04-26 10:54AM EDT | 2024-08-16 | 8.62 | 8.55 | 8.70 | +1.45 | +20.22% | 109 | 1,060 | 50.85% |
| AMD240920C00185000 | 2024-04-26 11:12AM EDT | 2024-09-20 | 10.75 | 10.85 | 11.00 | +1.45 | +15.59% | 44 | 2,144 | 50.59% |
| AMD241018C00185000 | 2024-04-26 11:13AM EDT | 2024-10-18 | 12.40 | 12.50 | 12.70 | +1.55 | +14.29% | 38 | 1,052 | 50.41% |
| AMD241115C00185000 | 2024-04-25 9:51AM EDT | 2024-11-15 | 15.00 | 14.80 | 15.00 | +2.80 | +22.95% | 6 | 475 | 51.86% |
| AMD241220C00185000 | 2024-04-25 3:20PM EDT | 2024-12-20 | 16.35 | 16.65 | 16.85 | +1.25 | +8.28% | 22 | 975 | 51.61% |
| AMD250117C00185000 | 2024-04-26 11:11AM EDT | 2025-01-17 | 18.05 | 18.00 | 18.20 | +2.15 | +13.52% | 28 | 2,838 | 51.37% |
| AMD250321C00185000 | 2024-04-24 12:04PM EDT | 2025-03-21 | 18.20 | 20.60 | 21.55 | 0.00 | - | 92 | 233 | 51.20% |
| AMD250620C00185000 | 2024-04-25 2:11PM EDT | 2025-06-20 | 23.55 | 24.55 | 26.05 | 0.00 | - | 2 | 635 | 51.59% |
| AMD250815C00185000 | 2024-04-23 11:01AM EDT | 2025-08-15 | 24.93 | 27.80 | 29.75 | 0.00 | - | 5 | 89 | 53.29% |
| AMD251219C00185000 | 2024-04-25 1:16PM EDT | 2025-12-19 | 30.79 | 32.55 | 33.65 | 0.00 | - | 2 | 778 | 52.76% |
| AMD260116C00185000 | 2024-04-26 10:16AM EDT | 2026-01-16 | 34.30 | 33.20 | 34.75 | +2.65 | +8.37% | 1 | 353 | 52.64% |
| AMD260618C00185000 | 2024-04-25 9:50AM EDT | 2026-06-18 | 36.25 | 39.40 | 40.10 | 0.00 | - | 1 | 76 | 53.56% |
| AMD261218C00185000 | 2024-04-22 9:38AM EDT | 2026-12-18 | 38.65 | 43.30 | 46.05 | 0.00 | - | 3 | 191 | 53.15% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00185000 | 2024-04-23 10:37AM EDT | 2024-04-26 | 32.10 | 26.90 | 27.30 | 0.00 | - | 2 | 0 | 148.44% |
| AMD240503P00185000 | 2024-04-26 9:36AM EDT | 2024-05-03 | 30.32 | 27.40 | 29.30 | -0.83 | -2.66% | 1 | 404 | 87.06% |
| AMD240510P00185000 | 2024-04-26 9:36AM EDT | 2024-05-10 | 30.57 | 27.75 | 28.45 | -1.71 | -5.30% | 1 | 688 | 59.50% |
| AMD240517P00185000 | 2024-04-26 10:38AM EDT | 2024-05-17 | 28.12 | 28.10 | 28.95 | -3.58 | -11.29% | 14 | 3,443 | 54.69% |
| AMD240524P00185000 | 2024-04-25 12:17PM EDT | 2024-05-24 | 30.35 | 28.70 | 29.60 | -2.72 | -8.22% | 1 | 59 | 53.70% |
| AMD240531P00185000 | 2024-04-23 3:56PM EDT | 2024-05-31 | 33.95 | 28.80 | 29.65 | 0.00 | - | 14 | 74 | 52.10% |
| AMD240621P00185000 | 2024-04-26 10:38AM EDT | 2024-06-21 | 29.77 | 29.65 | 30.50 | -4.07 | -12.03% | 10 | 3,868 | 46.24% |
| AMD240719P00185000 | 2024-04-25 12:30PM EDT | 2024-07-19 | 34.80 | 31.15 | 31.50 | 0.00 | - | 13 | 1,157 | 42.16% |
| AMD240816P00185000 | 2024-04-26 10:18AM EDT | 2024-08-16 | 32.75 | 33.05 | 33.50 | -4.05 | -11.01% | 3 | 783 | 43.43% |
| AMD240920P00185000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 41.00 | 34.20 | 34.85 | 0.00 | - | 3 | 2,012 | 41.77% |
| AMD241018P00185000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 35.51 | 35.50 | 35.95 | 0.00 | - | 1 | 320 | 41.08% |
| AMD241115P00185000 | 2024-04-25 1:42PM EDT | 2024-11-15 | 39.50 | 37.05 | 37.30 | 0.00 | - | 1 | 1,333 | 41.25% |
| AMD241220P00185000 | 2024-04-26 10:21AM EDT | 2024-12-20 | 38.35 | 37.95 | 38.45 | -4.29 | -10.06% | 20 | 615 | 40.51% |
| AMD250117P00185000 | 2024-04-26 9:53AM EDT | 2025-01-17 | 38.60 | 38.90 | 39.30 | -2.30 | -5.62% | 4 | 1,508 | 39.98% |
| AMD250321P00185000 | 2024-04-17 2:02PM EDT | 2025-03-21 | 42.05 | 40.85 | 41.30 | 0.00 | - | 1 | 241 | 39.43% |
| AMD250620P00185000 | 2024-04-23 9:30AM EDT | 2025-06-20 | 46.03 | 42.50 | 44.15 | 0.00 | - | 1 | 309 | 39.21% |
| AMD250815P00185000 | 2024-04-24 9:36AM EDT | 2025-08-15 | 45.27 | 43.35 | 45.80 | 0.00 | - | 1 | 62 | 39.16% |
| AMD251219P00185000 | 2024-04-24 9:47AM EDT | 2025-12-19 | 48.47 | 45.60 | 47.75 | 0.00 | - | 6 | 136 | 37.26% |
| AMD260116P00185000 | 2024-04-15 11:15AM EDT | 2026-01-16 | 45.80 | 47.60 | 49.10 | 0.00 | - | 27 | 141 | 38.06% |
| AMD260618P00185000 | 2024-04-08 3:00PM EDT | 2026-06-18 | 46.25 | 50.20 | 52.55 | 0.00 | - | 181 | 184 | 37.90% |
| AMD261218P00185000 | 2024-04-18 1:19PM EDT | 2026-12-18 | 55.15 | 52.25 | 53.90 | 0.00 | - | 175 | 219 | 35.45% |
© 2024 Yahoo. Tutti i diritti riservati.