Italia markets open in 2 hours 43 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.281,57 +7,52 (+0,02%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
53.571,65 -2.635,91 (-4,69%) CMC Crypto 200
1.260,27 -78,80 (-5,88%)
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:250.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00250000 | 2024-04-30 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,808 | 3,313 | 231.25% |
| AMD240510C00250000 | 2024-05-01 3:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 285 | 106.25% |
| AMD240517C00250000 | 2024-05-01 3:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 241 | 11,021 | 81.25% |
| AMD240524C00250000 | 2024-04-30 3:19PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.13 | 0.00 | - | 2 | 31 | 85.16% |
| AMD240621C00250000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.24 | -77.42% | 989 | 7,201 | 57.23% |
| AMD240719C00250000 | 2024-05-01 2:29PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.19 | -0.48 | -73.85% | 671 | 3,665 | 51.76% |
| AMD240816C00250000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 0.48 | 0.39 | 0.48 | -0.85 | -63.91% | 87 | 1,304 | 50.68% |
| AMD240920C00250000 | 2024-05-01 3:44PM EDT | 2024-09-20 | 0.82 | 0.80 | 1.04 | -1.28 | -60.95% | 472 | 5,247 | 50.00% |
| AMD241018C00250000 | 2024-05-01 3:55PM EDT | 2024-10-18 | 1.20 | 1.17 | 1.25 | -1.75 | -59.32% | 389 | 2,224 | 48.49% |
| AMD241115C00250000 | 2024-05-01 11:41AM EDT | 2024-11-15 | 2.10 | 1.91 | 2.03 | -2.25 | -51.72% | 17 | 536 | 49.84% |
| AMD241220C00250000 | 2024-05-01 3:32PM EDT | 2024-12-20 | 2.70 | 2.52 | 2.67 | -2.76 | -50.55% | 662 | 2,709 | 49.02% |
| AMD250117C00250000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 3.15 | 3.15 | 3.25 | -2.85 | -47.50% | 525 | 7,703 | 48.68% |
| AMD250321C00250000 | 2024-05-01 2:39PM EDT | 2025-03-21 | 5.25 | 4.80 | 4.95 | -3.43 | -39.52% | 12 | 180 | 49.07% |
| AMD250620C00250000 | 2024-05-01 3:58PM EDT | 2025-06-20 | 7.42 | 7.00 | 8.10 | -4.33 | -36.85% | 25 | 2,938 | 50.71% |
| AMD250815C00250000 | 2024-04-30 2:59PM EDT | 2025-08-15 | 9.19 | 8.05 | 9.95 | -5.31 | -36.62% | 2 | 175 | 51.22% |
| AMD251219C00250000 | 2024-05-01 3:53PM EDT | 2025-12-19 | 12.80 | 12.55 | 13.05 | -6.44 | -33.47% | 15 | 478 | 50.11% |
| AMD260116C00250000 | 2024-05-01 3:59PM EDT | 2026-01-16 | 13.50 | 13.45 | 14.30 | -5.50 | -28.95% | 205 | 1,500 | 50.61% |
| AMD260618C00250000 | 2024-05-01 12:26PM EDT | 2026-06-18 | 17.80 | 16.60 | 18.65 | -7.01 | -28.25% | 10 | 221 | 50.27% |
| AMD261218C00250000 | 2024-05-01 3:16PM EDT | 2026-12-18 | 24.50 | 22.15 | 23.45 | -4.86 | -16.55% | 20 | 218 | 51.06% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00250000 | 2024-04-30 11:16AM EDT | 2024-05-17 | 90.00 | 104.40 | 106.55 | 0.00 | - | 2 | 0 | 145.90% |
| AMD240621P00250000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 105.74 | 104.80 | 106.30 | +15.06 | +16.61% | 4 | 2 | 76.76% |
| AMD240719P00250000 | 2024-04-17 2:22PM EDT | 2024-07-19 | 94.75 | 105.35 | 106.65 | 0.00 | - | 91 | 0 | 55.08% |
| AMD240816P00250000 | 2024-04-12 2:45PM EDT | 2024-08-16 | 87.67 | 104.95 | 106.65 | 0.00 | - | 1 | 0 | 57.69% |
| AMD240920P00250000 | 2024-04-24 3:15PM EDT | 2024-09-20 | 101.80 | 104.85 | 106.55 | +3.30 | +3.35% | 74 | 25 | 49.07% |
| AMD241018P00250000 | 2024-04-17 9:46AM EDT | 2024-10-18 | 87.20 | 104.95 | 106.70 | 0.00 | - | 2 | 1 | 46.27% |
| AMD241115P00250000 | 2024-05-01 3:21PM EDT | 2024-11-15 | 103.75 | 104.85 | 106.70 | +39.92 | +62.54% | 58 | 25 | 42.88% |
| AMD241220P00250000 | 2024-04-12 9:50AM EDT | 2024-12-20 | 89.23 | 104.85 | 106.40 | 0.00 | - | 2 | 105 | 37.02% |
| AMD250117P00250000 | 2024-05-01 2:54PM EDT | 2025-01-17 | 102.80 | 104.95 | 106.55 | +10.30 | +11.14% | 2 | 303 | 36.26% |
| AMD250321P00250000 | 2024-04-11 1:29PM EDT | 2025-03-21 | 83.88 | 103.50 | 108.25 | 0.00 | - | - | 10 | 41.08% |
| AMD250620P00250000 | 2024-03-21 3:49PM EDT | 2025-06-20 | 80.30 | 102.15 | 105.60 | 0.00 | - | 77 | 118 | 0.00% |
| AMD250815P00250000 | 2024-02-20 10:40AM EDT | 2025-08-15 | 90.65 | 80.75 | 82.50 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00250000 | 2024-04-17 1:49PM EDT | 2025-12-19 | 98.73 | 106.20 | 108.60 | 0.00 | - | 2 | 28 | 31.29% |
| AMD260116P00250000 | 2024-05-01 2:47PM EDT | 2026-01-16 | 105.75 | 105.95 | 108.15 | +7.28 | +7.39% | 1 | 130 | 29.35% |
| AMD260618P00250000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 106.50 | 106.00 | 110.80 | +29.55 | +38.40% | 20 | 21 | 31.99% |
| AMD261218P00250000 | 2024-04-04 10:34AM EDT | 2026-12-18 | 89.70 | 107.95 | 111.70 | 0.00 | - | 4 | 7 | 30.26% |
© 2024 Yahoo. Tutti i diritti riservati.