Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.475,81 +88,05 (+0,22%) Nasdaq
16.319,21 -27,05 (-0,17%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,60 -0,66 (-0,83%) Bitcoin EUR
56.513,21 -1.467,55 (-2,53%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:32PM EDT. Mercato aperto.
Prezzo d'esercizio:195.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00195000 | 2024-05-09 1:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 887 | 156.25% |
| AMD240517C00195000 | 2024-05-10 11:59AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 10,348 | 56.25% |
| AMD240524C00195000 | 2024-05-10 11:28AM EDT | 2024-05-24 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 27 | 613 | 53.32% |
| AMD240531C00195000 | 2024-05-10 11:44AM EDT | 2024-05-31 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 7 | 434 | 47.85% |
| AMD240607C00195000 | 2024-05-10 11:03AM EDT | 2024-06-07 | 0.21 | 0.18 | 0.20 | -0.02 | -9.52% | 18 | 549 | 45.12% |
| AMD240614C00195000 | 2024-05-10 12:01PM EDT | 2024-06-14 | 0.31 | 0.29 | 0.32 | -0.05 | -13.89% | 3 | 45 | 43.80% |
| AMD240621C00195000 | 2024-05-10 11:21AM EDT | 2024-06-21 | 0.44 | 0.43 | 0.44 | -0.04 | -8.33% | 125 | 6,701 | 42.53% |
| AMD240719C00195000 | 2024-05-10 12:07PM EDT | 2024-07-19 | 1.16 | 1.16 | 1.18 | -0.11 | -8.66% | 64 | 1,963 | 41.05% |
| AMD240816C00195000 | 2024-05-10 11:53AM EDT | 2024-08-16 | 2.80 | 2.71 | 2.76 | -0.28 | -9.09% | 17 | 4,120 | 44.15% |
| AMD240920C00195000 | 2024-05-10 11:06AM EDT | 2024-09-20 | 4.40 | 4.30 | 4.40 | -0.19 | -4.14% | 28 | 4,600 | 44.54% |
| AMD241018C00195000 | 2024-05-10 9:34AM EDT | 2024-10-18 | 6.55 | 5.55 | 5.65 | +0.55 | +9.17% | 1 | 654 | 44.59% |
| AMD241115C00195000 | 2024-05-07 11:57AM EDT | 2024-11-15 | 8.99 | 7.55 | 7.70 | -0.71 | -7.32% | 10 | 613 | 46.90% |
| AMD241220C00195000 | 2024-05-10 9:36AM EDT | 2024-12-20 | 10.60 | 9.20 | 9.35 | +1.00 | +10.42% | 6 | 624 | 47.10% |
| AMD250117C00195000 | 2024-05-10 9:47AM EDT | 2025-01-17 | 10.70 | 10.45 | 10.55 | -0.15 | -1.38% | 12 | 2,566 | 47.06% |
| AMD250321C00195000 | 2024-05-10 9:48AM EDT | 2025-03-21 | 15.40 | 13.55 | 13.70 | +0.25 | +1.65% | 88 | 496 | 48.14% |
| AMD250620C00195000 | 2024-05-10 12:09PM EDT | 2025-06-20 | 17.60 | 17.50 | 17.75 | -0.30 | -1.68% | 5 | 430 | 49.01% |
| AMD250815C00195000 | 2024-05-10 11:37AM EDT | 2025-08-15 | 20.20 | 18.25 | 20.70 | -1.05 | -4.94% | 2 | 107 | 50.35% |
| AMD251219C00195000 | 2024-05-03 12:59PM EDT | 2025-12-19 | 24.47 | 24.60 | 25.00 | 0.00 | - | 1 | 755 | 50.01% |
| AMD260116C00195000 | 2024-05-09 12:25PM EDT | 2026-01-16 | 26.37 | 25.55 | 26.00 | 0.00 | - | 1 | 1,420 | 50.10% |
| AMD260618C00195000 | 2024-05-01 12:45PM EDT | 2026-06-18 | 27.40 | 30.90 | 31.20 | 0.00 | - | 3 | 23 | 50.85% |
| AMD261218C00195000 | 2024-05-09 11:21AM EDT | 2026-12-18 | 37.95 | 36.40 | 36.75 | 0.00 | - | 1 | 278 | 51.36% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00195000 | 2024-05-03 10:35AM EDT | 2024-05-10 | 46.87 | 43.30 | 43.60 | 0.00 | - | 1 | 0 | 248.44% |
| AMD240517P00195000 | 2024-05-09 3:07PM EDT | 2024-05-17 | 42.08 | 43.30 | 43.65 | 0.00 | - | 9,220 | 793 | 89.45% |
| AMD240524P00195000 | 2024-05-06 2:26PM EDT | 2024-05-24 | 40.40 | 43.10 | 43.65 | 0.00 | - | 3 | 0 | 60.35% |
| AMD240531P00195000 | 2024-05-02 11:30AM EDT | 2024-05-31 | 50.64 | 43.10 | 43.60 | 0.00 | - | 1 | 0 | 57.86% |
| AMD240607P00195000 | 2024-05-06 9:37AM EDT | 2024-06-07 | 42.00 | 43.20 | 43.75 | 0.00 | - | 1 | 0 | 53.76% |
| AMD240621P00195000 | 2024-05-10 10:38AM EDT | 2024-06-21 | 42.72 | 43.25 | 43.80 | +1.22 | +2.94% | 13 | 1,050 | 44.97% |
| AMD240719P00195000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 39.60 | 43.40 | 43.85 | -1.30 | -3.18% | 9 | 506 | 35.62% |
| AMD240816P00195000 | 2024-05-10 10:24AM EDT | 2024-08-16 | 43.02 | 44.10 | 44.50 | -6.83 | -13.70% | 1 | 497 | 35.52% |
| AMD240920P00195000 | 2024-05-10 10:29AM EDT | 2024-09-20 | 44.66 | 44.95 | 45.45 | -5.69 | -11.30% | 1 | 1,024 | 35.57% |
| AMD241018P00195000 | 2024-05-01 11:15AM EDT | 2024-10-18 | 52.58 | 45.50 | 45.85 | 0.00 | - | 30 | 232 | 34.03% |
| AMD241115P00195000 | 2024-04-30 10:43AM EDT | 2024-11-15 | 42.40 | 46.70 | 47.10 | 0.00 | - | 4 | 243 | 35.77% |
| AMD241220P00195000 | 2024-05-10 10:29AM EDT | 2024-12-20 | 47.29 | 47.60 | 47.95 | -7.56 | -13.78% | 2 | 317 | 35.35% |
| AMD250117P00195000 | 2024-05-01 12:19PM EDT | 2025-01-17 | 55.94 | 48.00 | 48.90 | 0.00 | - | 5 | 1,361 | 35.79% |
| AMD250321P00195000 | 2024-05-09 10:22AM EDT | 2025-03-21 | 50.75 | 49.90 | 50.40 | 0.00 | - | 1 | 87 | 35.30% |
| AMD250620P00195000 | 2024-05-02 2:07PM EDT | 2025-06-20 | 56.66 | 51.35 | 52.60 | 0.00 | - | 1 | 330 | 35.10% |
| AMD250815P00195000 | 2024-05-08 11:41AM EDT | 2025-08-15 | 52.53 | 53.15 | 53.95 | 0.00 | - | 100 | 102 | 35.12% |
| AMD251219P00195000 | 2024-05-01 12:36PM EDT | 2025-12-19 | 61.13 | 55.15 | 56.85 | 0.00 | - | 10 | 52 | 35.21% |
| AMD260116P00195000 | 2024-05-03 10:32AM EDT | 2026-01-16 | 58.30 | 56.05 | 56.80 | 0.00 | - | 1 | 211 | 34.33% |
| AMD260618P00195000 | 2024-05-03 11:41AM EDT | 2026-06-18 | 61.09 | 58.35 | 59.10 | 0.00 | - | 1 | 7 | 33.48% |
| AMD261218P00195000 | 2024-05-06 10:13AM EDT | 2026-12-18 | 60.15 | 60.55 | 62.65 | 0.00 | - | 2 | 131 | 33.83% |
© 2024 Yahoo. Tutti i diritti riservati.