Italia markets open in 7 hours 19 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
54.235,06 -2.307,11 (-4,08%) CMC Crypto 200
1.272,02 -67,05 (-5,01%)
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:270.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00270000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 965 | 1,120 | 212.50% |
| AMD240517C00270000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 4 | 2,123 | 87.50% |
| AMD240524C00270000 | 2024-04-29 12:48PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.16 | 0.00 | - | 10 | 18 | 95.51% |
| AMD240531C00270000 | 2024-04-26 3:19PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 83.98% |
| AMD240621C00270000 | 2024-05-01 1:26PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.14 | -73.68% | 113 | 4,205 | 60.94% |
| AMD240719C00270000 | 2024-05-01 10:56AM EDT | 2024-07-19 | 0.11 | 0.09 | 0.12 | -0.23 | -67.65% | 4 | 1,825 | 53.91% |
| AMD240816C00270000 | 2024-05-01 11:19AM EDT | 2024-08-16 | 0.24 | 0.22 | 0.30 | -0.63 | -72.41% | 7 | 980 | 52.05% |
| AMD240920C00270000 | 2024-05-01 2:16PM EDT | 2024-09-20 | 0.52 | 0.46 | 0.56 | -0.94 | -64.38% | 15 | 1,320 | 50.66% |
| AMD241018C00270000 | 2024-05-01 2:31PM EDT | 2024-10-18 | 0.78 | 0.71 | 0.79 | -1.31 | -62.68% | 141 | 448 | 49.05% |
| AMD241115C00270000 | 2024-05-01 3:45PM EDT | 2024-11-15 | 1.32 | 1.28 | 1.37 | -1.80 | -57.69% | 246 | 2,290 | 50.01% |
| AMD241220C00270000 | 2024-05-01 2:08PM EDT | 2024-12-20 | 1.80 | 1.71 | 1.91 | -2.10 | -53.85% | 37 | 1,004 | 49.71% |
| AMD250117C00270000 | 2024-05-01 3:30PM EDT | 2025-01-17 | 2.38 | 2.11 | 2.28 | -1.88 | -44.13% | 142 | 5,211 | 48.84% |
| AMD250321C00270000 | 2024-05-01 3:37PM EDT | 2025-03-21 | 3.75 | 3.45 | 3.65 | -1.45 | -27.88% | 40 | 107 | 49.10% |
| AMD250620C00270000 | 2024-04-26 2:00PM EDT | 2025-06-20 | 9.00 | 5.45 | 6.10 | 0.00 | - | 27 | 1,752 | 50.03% |
| AMD250815C00270000 | 2024-05-01 3:39PM EDT | 2025-08-15 | 7.50 | 6.15 | 7.80 | -3.65 | -32.74% | 2 | 42 | 50.70% |
| AMD251219C00270000 | 2024-05-01 1:43PM EDT | 2025-12-19 | 10.82 | 9.30 | 10.90 | -6.13 | -36.17% | 5 | 61 | 50.50% |
| AMD260116C00270000 | 2024-05-01 3:56PM EDT | 2026-01-16 | 11.34 | 10.90 | 11.55 | -5.38 | -32.18% | 5 | 253 | 50.41% |
| AMD260618C00270000 | 2024-04-30 12:51PM EDT | 2026-06-18 | 21.30 | 14.95 | 15.70 | 0.00 | - | 3 | 332 | 50.41% |
| AMD261218C00270000 | 2024-05-01 12:42PM EDT | 2026-12-18 | 19.95 | 19.20 | 20.80 | -3.35 | -14.38% | 12 | 62 | 50.81% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00270000 | 2024-04-03 10:55AM EDT | 2024-05-17 | 88.70 | 125.35 | 126.55 | 0.00 | - | 4 | 0 | 128.32% |
| AMD240621P00270000 | 2024-04-01 10:06AM EDT | 2024-06-21 | 85.40 | 125.10 | 126.50 | 0.00 | - | 11 | 0 | 64.26% |
| AMD240719P00270000 | 2024-04-03 9:30AM EDT | 2024-07-19 | 90.80 | 124.90 | 126.55 | 0.00 | - | 1 | 0 | 72.27% |
| AMD240816P00270000 | 2024-04-04 12:02PM EDT | 2024-08-16 | 92.82 | 123.50 | 127.30 | 0.00 | - | 1 | 0 | 70.30% |
| AMD240920P00270000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 123.45 | 124.85 | 126.70 | +53.65 | +76.86% | 43 | 15 | 55.74% |
| AMD241220P00270000 | 2024-03-22 10:27AM EDT | 2024-12-20 | 96.02 | 121.05 | 125.35 | 0.00 | - | 2 | 19 | 0.00% |
| AMD250117P00270000 | 2024-04-18 9:45AM EDT | 2025-01-17 | 116.00 | 124.75 | 126.55 | 0.00 | - | 42 | 1 | 40.05% |
| AMD250620P00270000 | 2024-04-24 9:49AM EDT | 2025-06-20 | 114.65 | 123.50 | 128.00 | 0.00 | - | 1 | 1 | 38.84% |
| AMD251219P00270000 | 2024-04-15 1:02PM EDT | 2025-12-19 | 110.95 | 124.80 | 128.35 | 0.00 | - | 2 | 15 | 33.50% |
| AMD260116P00270000 | 2024-05-01 11:35AM EDT | 2026-01-16 | 126.30 | 123.50 | 127.85 | +1.25 | +1.00% | 1 | 15 | 31.23% |
| AMD260618P00270000 | 2024-03-19 3:40PM EDT | 2026-06-18 | 101.79 | 116.65 | 120.65 | 0.00 | - | 4 | 5 | 0.00% |
| AMD261218P00270000 | 2024-04-18 10:51AM EDT | 2026-12-18 | 118.92 | 125.00 | 130.00 | 0.00 | - | 3 | 5 | 29.87% |
© 2024 Yahoo. Tutti i diritti riservati.