Italia markets close in 1 hour 40 minutes
FTSE MIB
33.838,10 +91,44 (+0,27%) Dow Jones
38.002,68 +99,39 (+0,26%) Nasdaq
15.688,86 +83,38 (+0,53%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,16 +0,16 (+0,20%) Bitcoin EUR
54.632,17 +666,21 (+1,23%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:49AM EDT. Mercato aperto.
Prezzo d'esercizio:300.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00300000 | 2024-04-29 11:41AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 50.00% |
| AMD240510C00300000 | 2024-04-30 12:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 94 | 50.00% |
| AMD240517C00300000 | 2024-05-01 9:51AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 6,401 | 50.00% |
| AMD240621C00300000 | 2024-05-01 11:56AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 78 | 3,935 | 66.41% |
| AMD240719C00300000 | 2024-05-01 3:12PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.08 | 0.00 | - | 3,704 | 7,832 | 59.38% |
| AMD240816C00300000 | 2024-05-01 3:48PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.18 | 0.00 | - | 137 | 2,187 | 55.57% |
| AMD240920C00300000 | 2024-05-01 3:50PM EDT | 2024-09-20 | 0.26 | 0.20 | 0.33 | 0.00 | - | 145 | 2,227 | 52.20% |
| AMD241018C00300000 | 2024-05-01 3:47PM EDT | 2024-10-18 | 0.42 | 0.34 | 0.49 | 0.00 | - | 26 | 2,397 | 50.78% |
| AMD241115C00300000 | 2024-05-01 2:38PM EDT | 2024-11-15 | 0.82 | 0.74 | 0.88 | 0.00 | - | 15 | 1,120 | 52.17% |
| AMD241220C00300000 | 2024-05-01 2:32PM EDT | 2024-12-20 | 1.05 | 1.06 | 1.23 | 0.00 | - | 52 | 513 | 51.05% |
| AMD250117C00300000 | 2024-05-01 3:48PM EDT | 2025-01-17 | 1.35 | 1.40 | 1.53 | 0.00 | - | 583 | 8,764 | 50.49% |
| AMD250321C00300000 | 2024-05-01 3:55PM EDT | 2025-03-21 | 2.24 | 0.76 | 4.10 | 0.00 | - | 21 | 57 | 50.23% |
| AMD250620C00300000 | 2024-05-01 3:12PM EDT | 2025-06-20 | 4.30 | 4.05 | 5.90 | 0.00 | - | 57 | 2,628 | 52.70% |
| AMD250815C00300000 | 2024-05-01 1:04PM EDT | 2025-08-15 | 5.20 | 4.05 | 7.50 | 0.00 | - | 22 | 416 | 51.51% |
| AMD251219C00300000 | 2024-05-01 3:24PM EDT | 2025-12-19 | 8.55 | 6.10 | 10.25 | 0.00 | - | 4 | 123 | 50.65% |
| AMD260116C00300000 | 2024-05-01 3:48PM EDT | 2026-01-16 | 8.65 | 8.50 | 10.00 | 0.00 | - | 194 | 994 | 51.47% |
| AMD260618C00300000 | 2024-05-01 12:18PM EDT | 2026-06-18 | 12.30 | 11.40 | 14.50 | 0.00 | - | 8 | 1,049 | 51.72% |
| AMD261218C00300000 | 2024-05-01 2:39PM EDT | 2026-12-18 | 17.00 | 16.05 | 19.25 | 0.00 | - | 5 | 450 | 52.36% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00300000 | 2024-04-11 11:21AM EDT | 2024-05-17 | 129.85 | 152.55 | 154.95 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00300000 | 2024-04-09 9:33AM EDT | 2024-06-21 | 130.35 | 152.15 | 155.45 | 0.00 | - | 50 | 0 | 0.00% |
| AMD240719P00300000 | 2024-03-18 10:18AM EDT | 2024-07-19 | 110.20 | 143.75 | 147.90 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240920P00300000 | 2024-03-11 9:53AM EDT | 2024-09-20 | 104.05 | 132.45 | 134.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00300000 | 2024-03-11 11:12AM EDT | 2024-10-18 | 103.38 | 132.45 | 134.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00300000 | 2024-03-20 1:09PM EDT | 2024-12-20 | 125.19 | 151.05 | 155.30 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117P00300000 | 2024-04-29 11:23AM EDT | 2025-01-17 | 140.00 | 152.10 | 155.15 | 0.00 | - | 20 | 0 | 0.00% |
| AMD250321P00300000 | 2024-04-15 1:39PM EDT | 2025-03-21 | 141.00 | 151.40 | 155.75 | 0.00 | - | - | 0 | 0.00% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 2025-06-20 | 121.30 | 145.10 | 149.20 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219P00300000 | 2024-01-29 10:53AM EDT | 2025-12-19 | 128.07 | 125.30 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00300000 | 2024-04-18 9:46AM EDT | 2026-01-16 | 145.45 | 151.00 | 156.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD260618P00300000 | 2024-05-01 9:37AM EDT | 2026-06-18 | 152.24 | 151.50 | 156.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218P00300000 | 2024-05-01 9:37AM EDT | 2026-12-18 | 152.75 | 152.00 | 156.50 | 0.00 | - | 2 | 32 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.