Italia markets open in 1 hour 46 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.234,36 -39,69 (-0,10%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.590,07 -2.511,44 (-4,48%) CMC Crypto 200
1.257,69 -81,38 (-6,08%)
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:280.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00280000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD240510C00280000 | 2024-05-01 12:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMD240517C00280000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD240524C00280000 | 2024-04-16 1:02PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMD240621C00280000 | 2024-05-01 3:22PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMD240719C00280000 | 2024-05-01 9:59AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| AMD240816C00280000 | 2024-05-01 3:12PM EDT | 2024-08-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| AMD240920C00280000 | 2024-05-01 3:32PM EDT | 2024-09-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| AMD241018C00280000 | 2024-05-01 3:22PM EDT | 2024-10-18 | 0.66 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| AMD241115C00280000 | 2024-05-01 3:47PM EDT | 2024-11-15 | 1.12 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AMD241220C00280000 | 2024-05-01 12:05PM EDT | 2024-12-20 | 1.48 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| AMD250117C00280000 | 2024-05-01 3:25PM EDT | 2025-01-17 | 2.06 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| AMD250321C00280000 | 2024-05-01 3:57PM EDT | 2025-03-21 | 3.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMD250620C00280000 | 2024-04-30 12:17PM EDT | 2025-06-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250815C00280000 | 2024-05-01 12:39PM EDT | 2025-08-15 | 6.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMD251219C00280000 | 2024-04-17 3:34PM EDT | 2025-12-19 | 13.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD260116C00280000 | 2024-05-01 11:09AM EDT | 2026-01-16 | 10.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD260618C00280000 | 2024-04-26 10:18AM EDT | 2026-06-18 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD261218C00280000 | 2024-05-01 3:55PM EDT | 2026-12-18 | 18.98 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00280000 | 2024-04-04 10:12AM EDT | 2024-05-10 | 101.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240517P00280000 | 2024-04-04 3:06PM EDT | 2024-05-17 | 111.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD240621P00280000 | 2024-04-03 9:39AM EDT | 2024-06-21 | 100.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240719P00280000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 99.37 | 124.25 | 125.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240816P00280000 | 2024-02-29 10:40AM EDT | 2024-08-16 | 98.90 | 97.95 | 100.60 | 0.00 | - | - | 3 | 0.00% |
| AMD240920P00280000 | 2024-03-12 9:45AM EDT | 2024-09-20 | 88.87 | 109.40 | 111.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00280000 | 2024-04-01 10:28AM EDT | 2024-10-18 | 97.68 | 135.05 | 136.45 | 0.00 | - | 4 | 0 | 50.76% |
| AMD241115P00280000 | 2024-03-18 9:57AM EDT | 2024-11-15 | 94.86 | 123.75 | 127.85 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241220P00280000 | 2024-03-06 11:59AM EDT | 2024-12-20 | 80.65 | 109.40 | 110.70 | 0.00 | - | 7 | 33 | 0.00% |
| AMD250117P00280000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 130.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250620P00280000 | 2024-02-02 12:33PM EDT | 2025-06-20 | 106.79 | 88.05 | 90.60 | 0.00 | - | 15 | 32 | 0.00% |
| AMD251219P00280000 | 2024-03-08 12:24PM EDT | 2025-12-19 | 90.50 | 113.10 | 116.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00280000 | 2024-03-19 9:40AM EDT | 2026-01-16 | 106.68 | 125.50 | 127.10 | 0.00 | - | 1 | 42 | 0.00% |
| AMD261218P00280000 | 2024-03-19 3:40PM EDT | 2026-12-18 | 112.43 | 126.65 | 131.00 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.