Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.306,51 +220,71 (+0,58%) Nasdaq
15.969,28 +357,52 (+2,29%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,79 +0,22 (+0,26%) Bitcoin EUR
59.698,18 -645,46 (-1,07%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:46PM EDT. Mercato aperto.
Prezzo d'esercizio:230.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00230000 | 2024-04-26 10:13AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,615 | 225.00% |
| AMD240503C00230000 | 2024-04-26 11:05AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 858 | 94.53% |
| AMD240510C00230000 | 2024-04-26 1:06PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 5 | 167 | 75.20% |
| AMD240517C00230000 | 2024-04-26 1:20PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 298 | 11,192 | 66.60% |
| AMD240524C00230000 | 2024-04-26 12:46PM EDT | 2024-05-24 | 0.20 | 0.11 | 0.29 | +0.03 | +17.65% | 6 | 26 | 62.60% |
| AMD240531C00230000 | 2024-04-26 11:16AM EDT | 2024-05-31 | 0.28 | 0.08 | 0.48 | -0.41 | -59.42% | 10 | 5 | 59.08% |
| AMD240621C00230000 | 2024-04-26 1:26PM EDT | 2024-06-21 | 0.58 | 0.57 | 0.59 | +0.15 | +34.88% | 78 | 6,337 | 53.05% |
| AMD240719C00230000 | 2024-04-26 1:12PM EDT | 2024-07-19 | 1.11 | 1.14 | 1.18 | +0.22 | +24.72% | 92 | 6,484 | 50.02% |
| AMD240816C00230000 | 2024-04-26 1:20PM EDT | 2024-08-16 | 2.25 | 2.25 | 2.29 | +0.48 | +27.12% | 222 | 1,080 | 50.68% |
| AMD240920C00230000 | 2024-04-26 12:50PM EDT | 2024-09-20 | 3.50 | 3.45 | 3.55 | +0.74 | +26.81% | 80 | 3,769 | 50.13% |
| AMD241018C00230000 | 2024-04-26 11:00AM EDT | 2024-10-18 | 4.45 | 4.45 | 4.55 | +0.90 | +25.35% | 48 | 377 | 49.61% |
| AMD241115C00230000 | 2024-04-26 11:40AM EDT | 2024-11-15 | 6.05 | 6.05 | 6.15 | +1.45 | +31.52% | 45 | 577 | 50.83% |
| AMD241220C00230000 | 2024-04-26 12:23PM EDT | 2024-12-20 | 7.33 | 7.30 | 7.40 | +0.91 | +14.17% | 106 | 597 | 50.23% |
| AMD250117C00230000 | 2024-04-26 1:21PM EDT | 2025-01-17 | 8.40 | 8.35 | 8.50 | +1.25 | +17.48% | 35 | 6,907 | 50.06% |
| AMD250321C00230000 | 2024-04-25 11:35AM EDT | 2025-03-21 | 9.29 | 10.65 | 11.25 | 0.00 | - | 1 | 81 | 50.08% |
| AMD250620C00230000 | 2024-04-26 12:49PM EDT | 2025-06-20 | 14.85 | 14.75 | 14.95 | +1.56 | +11.74% | 46 | 1,193 | 50.81% |
| AMD250815C00230000 | 2024-04-26 10:20AM EDT | 2025-08-15 | 17.20 | 16.35 | 17.75 | +2.39 | +16.14% | 4 | 168 | 51.02% |
| AMD251219C00230000 | 2024-04-25 2:14PM EDT | 2025-12-19 | 19.95 | 20.80 | 22.15 | 0.00 | - | 2 | 804 | 51.09% |
| AMD260116C00230000 | 2024-04-26 10:37AM EDT | 2026-01-16 | 22.60 | 22.65 | 23.50 | +1.85 | +8.92% | 2 | 722 | 51.92% |
| AMD260618C00230000 | 2024-04-24 12:39PM EDT | 2026-06-18 | 24.60 | 27.75 | 28.70 | 0.00 | - | 1 | 144 | 52.23% |
| AMD261218C00230000 | 2024-04-26 12:12PM EDT | 2026-12-18 | 33.60 | 33.40 | 34.35 | +2.84 | +9.23% | 1 | 283 | 52.54% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00230000 | 2024-04-26 12:51PM EDT | 2024-04-26 | 71.80 | 71.40 | 71.95 | -7.40 | -9.34% | 1 | 1 | 0.00% |
| AMD240510P00230000 | 2024-04-26 12:51PM EDT | 2024-05-10 | 71.90 | 70.95 | 73.10 | -6.89 | -8.74% | 1 | 0 | 59.38% |
| AMD240517P00230000 | 2024-04-24 1:12PM EDT | 2024-05-17 | 78.37 | 71.35 | 72.55 | 0.00 | - | 16 | 0 | 84.03% |
| AMD240621P00230000 | 2024-04-24 2:18PM EDT | 2024-06-21 | 79.40 | 71.15 | 72.20 | 0.00 | - | 19 | 1 | 44.09% |
| AMD240719P00230000 | 2024-04-22 3:58PM EDT | 2024-07-19 | 81.67 | 71.40 | 72.35 | 0.00 | - | 1 | 0 | 39.55% |
| AMD240816P00230000 | 2024-04-19 9:30AM EDT | 2024-08-16 | 79.00 | 71.80 | 72.50 | 0.00 | - | 10 | 108 | 36.52% |
| AMD240920P00230000 | 2024-04-15 3:00PM EDT | 2024-09-20 | 70.70 | 72.50 | 73.05 | 0.00 | - | 1 | 184 | 36.89% |
| AMD241018P00230000 | 2024-04-11 9:33AM EDT | 2024-10-18 | 64.88 | 72.95 | 73.85 | 0.00 | - | 2 | 88 | 38.52% |
| AMD241115P00230000 | 2024-04-19 10:29AM EDT | 2024-11-15 | 79.94 | 73.30 | 74.15 | 0.00 | - | 4 | 45 | 37.16% |
| AMD241220P00230000 | 2024-03-19 10:28AM EDT | 2024-12-20 | 61.50 | 76.45 | 77.40 | 0.00 | - | 1 | 121 | 45.02% |
| AMD250117P00230000 | 2024-04-25 10:03AM EDT | 2025-01-17 | 81.12 | 74.15 | 75.10 | 0.00 | - | 2 | 471 | 35.87% |
| AMD250321P00230000 | 2024-04-24 10:03AM EDT | 2025-03-21 | 78.30 | 74.70 | 76.25 | 0.00 | - | 1 | 1 | 35.46% |
| AMD250620P00230000 | 2024-04-23 10:11AM EDT | 2025-06-20 | 82.28 | 75.35 | 78.00 | 0.00 | - | 2 | 61 | 35.19% |
| AMD250815P00230000 | 2024-03-07 2:12PM EDT | 2025-08-15 | 53.35 | 69.85 | 72.45 | 0.00 | - | 9 | 73 | 17.59% |
| AMD251219P00230000 | 2024-04-17 1:53PM EDT | 2025-12-19 | 81.75 | 79.95 | 81.25 | 0.00 | - | 1 | 53 | 34.58% |
| AMD260116P00230000 | 2024-04-17 1:53PM EDT | 2026-01-16 | 82.15 | 80.10 | 81.90 | 0.00 | - | 2 | 173 | 34.75% |
| AMD260618P00230000 | 2024-04-08 9:52AM EDT | 2026-06-18 | 77.73 | 82.30 | 84.65 | 0.00 | - | 3 | 51 | 34.63% |
| AMD261218P00230000 | 2024-04-24 1:55PM EDT | 2026-12-18 | 88.55 | 82.65 | 87.00 | 0.00 | - | 20 | 347 | 33.72% |
© 2024 Yahoo. Tutti i diritti riservati.