Italia markets open in 1 hour 49 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.079,11 +450,63 (+1,20%) EUR/USD
1,0725 -0,0008 (-0,08%) Bitcoin EUR
59.839,57 -10,74 (-0,02%) CMC Crypto 200
1.387,93 +5,36 (+0,39%)
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:190.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00190000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| AMD240503C00190000 | 2024-04-25 3:51PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 25.00% |
| AMD240510C00190000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 0.48 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 25.00% |
| AMD240517C00190000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3,512 | 0 | 25.00% |
| AMD240524C00190000 | 2024-04-25 3:21PM EDT | 2024-05-24 | 1.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AMD240531C00190000 | 2024-04-25 3:34PM EDT | 2024-05-31 | 1.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AMD240621C00190000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 2.44 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 12.50% |
| AMD240719C00190000 | 2024-04-25 3:49PM EDT | 2024-07-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| AMD240816C00190000 | 2024-04-25 3:47PM EDT | 2024-08-16 | 6.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMD240920C00190000 | 2024-04-25 3:47PM EDT | 2024-09-20 | 8.03 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| AMD241018C00190000 | 2024-04-25 11:47AM EDT | 2024-10-18 | 9.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMD241115C00190000 | 2024-04-25 3:30PM EDT | 2024-11-15 | 12.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AMD241220C00190000 | 2024-04-25 3:48PM EDT | 2024-12-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AMD250117C00190000 | 2024-04-25 1:57PM EDT | 2025-01-17 | 14.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AMD250321C00190000 | 2024-04-25 3:12PM EDT | 2025-03-21 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD250620C00190000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD250815C00190000 | 2024-04-25 3:24PM EDT | 2025-08-15 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD251219C00190000 | 2024-04-22 1:31PM EDT | 2025-12-19 | 26.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMD260116C00190000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMD260618C00190000 | 2024-04-24 2:01PM EDT | 2026-06-18 | 34.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD261218C00190000 | 2024-04-25 3:52PM EDT | 2026-12-18 | 41.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00190000 | 2024-04-25 2:50PM EDT | 2024-04-26 | 36.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD240503P00190000 | 2024-04-25 10:54AM EDT | 2024-05-03 | 38.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240510P00190000 | 2024-04-25 11:18AM EDT | 2024-05-10 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240517P00190000 | 2024-04-25 3:37PM EDT | 2024-05-17 | 36.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240524P00190000 | 2024-04-19 9:57AM EDT | 2024-05-24 | 37.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240531P00190000 | 2024-04-23 1:54PM EDT | 2024-05-31 | 37.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240621P00190000 | 2024-04-25 3:37PM EDT | 2024-06-21 | 37.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240719P00190000 | 2024-04-25 10:11AM EDT | 2024-07-19 | 40.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00190000 | 2024-04-25 10:52AM EDT | 2024-08-16 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00190000 | 2024-04-25 11:17AM EDT | 2024-09-20 | 42.52 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMD241018P00190000 | 2024-04-18 9:30AM EDT | 2024-10-18 | 41.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115P00190000 | 2024-04-23 10:41AM EDT | 2024-11-15 | 44.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00190000 | 2024-04-23 10:04AM EDT | 2024-12-20 | 45.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117P00190000 | 2024-04-25 3:08PM EDT | 2025-01-17 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321P00190000 | 2024-04-17 1:20PM EDT | 2025-03-21 | 45.72 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AMD250620P00190000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815P00190000 | 2024-04-16 9:33AM EDT | 2025-08-15 | 45.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMD251219P00190000 | 2024-04-24 9:55AM EDT | 2025-12-19 | 52.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00190000 | 2024-04-17 3:06PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260618P00190000 | 2024-04-03 10:31AM EDT | 2026-06-18 | 45.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218P00190000 | 2024-04-19 2:32PM EDT | 2026-12-18 | 61.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.