Italia markets close in 3 hours 52 minutes
FTSE MIB
33.810,05 +63,39 (+0,19%) 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
79,46 +0,46 (+0,58%) Bitcoin EUR
54.365,89 +692,52 (+1,29%)
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:260.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00260000 | 2024-04-30 3:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 647 | 776 | 50.00% |
| AMD240510C00260000 | 2024-04-30 2:57PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| AMD240517C00260000 | 2024-05-01 2:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 2,510 | 50.00% |
| AMD240524C00260000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 75 | 82 | 50.00% |
| AMD240621C00260000 | 2024-05-01 2:45PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 193 | 4,482 | 25.00% |
| AMD240719C00260000 | 2024-05-01 3:30PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 1,450 | 25.00% |
| AMD240816C00260000 | 2024-05-01 1:29PM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 17 | 704 | 25.00% |
| AMD240920C00260000 | 2024-05-01 3:44PM EDT | 2024-09-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 603 | 3,340 | 25.00% |
| AMD241018C00260000 | 2024-05-01 3:54PM EDT | 2024-10-18 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 1,390 | 12.50% |
| AMD241115C00260000 | 2024-05-01 12:42PM EDT | 2024-11-15 | 1.63 | 0.00 | 0.00 | 0.00 | - | 9 | 244 | 12.50% |
| AMD241220C00260000 | 2024-05-01 2:49PM EDT | 2024-12-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 28 | 719 | 12.50% |
| AMD250117C00260000 | 2024-05-01 12:49PM EDT | 2025-01-17 | 2.65 | 0.00 | 0.00 | 0.00 | - | 24 | 3,814 | 12.50% |
| AMD250321C00260000 | 2024-05-01 3:05PM EDT | 2025-03-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,434 | 12.50% |
| AMD250620C00260000 | 2024-05-01 3:58PM EDT | 2025-06-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 310 | 2,282 | 12.50% |
| AMD250815C00260000 | 2024-05-01 10:58AM EDT | 2025-08-15 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 12.50% |
| AMD251219C00260000 | 2024-05-01 2:40PM EDT | 2025-12-19 | 12.15 | 0.00 | 0.00 | 0.00 | - | 4 | 545 | 12.50% |
| AMD260116C00260000 | 2024-05-01 3:17PM EDT | 2026-01-16 | 13.74 | 0.00 | 0.00 | 0.00 | - | 8 | 722 | 6.25% |
| AMD260618C00260000 | 2024-05-01 12:17PM EDT | 2026-06-18 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 6.25% |
| AMD261218C00260000 | 2024-05-01 1:33PM EDT | 2026-12-18 | 21.37 | 0.00 | 0.00 | 0.00 | - | 21 | 61 | 6.25% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00260000 | 2024-04-01 10:26AM EDT | 2024-05-10 | 76.47 | 114.70 | 117.45 | 0.00 | - | - | 0 | 178.32% |
| AMD240517P00260000 | 2024-04-03 10:55AM EDT | 2024-05-17 | 78.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240621P00260000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 115.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240719P00260000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 79.25 | 104.30 | 105.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240816P00260000 | 2024-04-03 11:02AM EDT | 2024-08-16 | 79.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00260000 | 2024-04-09 9:40AM EDT | 2024-09-20 | 88.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241018P00260000 | 2024-03-13 3:28PM EDT | 2024-10-18 | 72.30 | 95.80 | 97.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMD241115P00260000 | 2024-03-04 2:24PM EDT | 2024-11-15 | 66.45 | 81.90 | 82.90 | 0.00 | - | 6 | 6 | 0.00% |
| AMD250117P00260000 | 2024-05-01 3:17PM EDT | 2025-01-17 | 113.20 | 0.00 | 0.00 | 0.00 | - | 170 | 1 | 0.00% |
| AMD250815P00260000 | 2024-03-08 11:33AM EDT | 2025-08-15 | 68.05 | 94.05 | 97.15 | 0.00 | - | 2 | 1 | 0.00% |
| AMD251219P00260000 | 2024-03-08 3:34PM EDT | 2025-12-19 | 77.35 | 95.10 | 98.65 | 0.00 | - | 4 | 15 | 0.00% |
| AMD260116P00260000 | 2024-04-15 3:20PM EDT | 2026-01-16 | 103.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMD260618P00260000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 115.25 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| AMD261218P00260000 | 2024-03-19 10:20AM EDT | 2026-12-18 | 98.00 | 109.65 | 113.35 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.