Italia markets close in 2 hours 55 minutes
FTSE MIB
33.802,18 +55,52 (+0,16%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,70 +0,70 (+0,89%) Bitcoin EUR
54.890,47 +520,01 (+0,96%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:240.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00240000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 739 | 821 | 50.00% |
| AMD240510C00240000 | 2024-04-30 3:12PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 37 | 170 | 50.00% |
| AMD240517C00240000 | 2024-05-01 2:26PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 284 | 8,143 | 50.00% |
| AMD240524C00240000 | 2024-05-01 3:21PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 50.00% |
| AMD240531C00240000 | 2024-05-01 9:39AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| AMD240621C00240000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 375 | 5,527 | 25.00% |
| AMD240719C00240000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 661 | 2,233 | 25.00% |
| AMD240816C00240000 | 2024-05-01 12:44PM EDT | 2024-08-16 | 0.64 | 0.00 | 0.00 | 0.00 | - | 42 | 1,252 | 25.00% |
| AMD240920C00240000 | 2024-05-01 3:18PM EDT | 2024-09-20 | 1.24 | 0.00 | 0.00 | 0.00 | - | 170 | 2,955 | 12.50% |
| AMD241018C00240000 | 2024-05-01 3:55PM EDT | 2024-10-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 33 | 646 | 12.50% |
| AMD241115C00240000 | 2024-05-01 1:06PM EDT | 2024-11-15 | 2.44 | 0.00 | 0.00 | 0.00 | - | 65 | 1,714 | 12.50% |
| AMD241220C00240000 | 2024-05-01 3:36PM EDT | 2024-12-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 70 | 455 | 12.50% |
| AMD250117C00240000 | 2024-05-01 3:51PM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 80 | 3,628 | 12.50% |
| AMD250321C00240000 | 2024-05-01 3:16PM EDT | 2025-03-21 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| AMD250620C00240000 | 2024-05-01 3:55PM EDT | 2025-06-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 75 | 833 | 12.50% |
| AMD250815C00240000 | 2024-05-01 12:21PM EDT | 2025-08-15 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 6.25% |
| AMD251219C00240000 | 2024-05-01 2:11PM EDT | 2025-12-19 | 14.07 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 6.25% |
| AMD260116C00240000 | 2024-05-01 3:50PM EDT | 2026-01-16 | 15.97 | 0.00 | 0.00 | 0.00 | - | 137 | 503 | 6.25% |
| AMD260618C00240000 | 2024-04-23 1:14PM EDT | 2026-06-18 | 23.25 | 0.00 | 0.00 | 0.00 | - | 11 | 336 | 6.25% |
| AMD261218C00240000 | 2024-05-01 11:19AM EDT | 2026-12-18 | 23.70 | 0.00 | 0.00 | 0.00 | - | 7 | 187 | 6.25% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00240000 | 2024-04-05 9:51AM EDT | 2024-05-17 | 70.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00240000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 95.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00240000 | 2024-04-15 2:40PM EDT | 2024-07-19 | 79.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240816P00240000 | 2024-04-11 11:59AM EDT | 2024-08-16 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00240000 | 2024-05-01 3:17PM EDT | 2024-09-20 | 93.10 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| AMD241018P00240000 | 2024-05-01 3:17PM EDT | 2024-10-18 | 93.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| AMD241115P00240000 | 2024-05-01 2:50PM EDT | 2024-11-15 | 93.27 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 0.00% |
| AMD241220P00240000 | 2024-04-30 1:31PM EDT | 2024-12-20 | 81.99 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMD250117P00240000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 93.71 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 0.00% |
| AMD250321P00240000 | 2024-05-01 12:13PM EDT | 2025-03-21 | 96.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD250620P00240000 | 2024-04-19 11:57AM EDT | 2025-06-20 | 93.67 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| AMD251219P00240000 | 2024-04-24 9:34AM EDT | 2025-12-19 | 90.20 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMD260116P00240000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 88.10 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 0.00% |
| AMD260618P00240000 | 2024-04-04 10:34AM EDT | 2026-06-18 | 79.12 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| AMD261218P00240000 | 2024-04-18 3:36PM EDT | 2026-12-18 | 95.30 | 0.00 | 0.00 | 0.00 | - | 14 | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.