Italia markets close in 4 hours 17 minutes
FTSE MIB
33.818,90 +72,24 (+0,21%) 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
79,38 +0,38 (+0,48%) Bitcoin EUR
54.416,26 +632,23 (+1,18%)
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:310.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00310000 | 2024-04-10 1:53PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| AMD240510C00310000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AMD240517C00310000 | 2024-04-29 3:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,380 | 50.00% |
| AMD240621C00310000 | 2024-05-01 11:34AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 589 | 50.00% |
| AMD240719C00310000 | 2024-05-01 2:43PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 61 | 890 | 25.00% |
| AMD240816C00310000 | 2024-05-01 3:26PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 2,103 | 25.00% |
| AMD240920C00310000 | 2024-05-01 3:01PM EDT | 2024-09-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 33 | 675 | 25.00% |
| AMD241018C00310000 | 2024-05-01 11:42AM EDT | 2024-10-18 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 25.00% |
| AMD241115C00310000 | 2024-05-01 12:47PM EDT | 2024-11-15 | 0.64 | 0.00 | 0.00 | 0.00 | - | 149 | 267 | 25.00% |
| AMD241220C00310000 | 2024-05-01 3:39PM EDT | 2024-12-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 54 | 734 | 25.00% |
| AMD250117C00310000 | 2024-05-01 3:02PM EDT | 2025-01-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,270 | 12.50% |
| AMD250321C00310000 | 2024-05-01 3:00PM EDT | 2025-03-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| AMD250620C00310000 | 2024-05-01 3:20PM EDT | 2025-06-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 339 | 12.50% |
| AMD250815C00310000 | 2024-04-29 12:16PM EDT | 2025-08-15 | 7.66 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 12.50% |
| AMD251219C00310000 | 2024-05-01 1:58PM EDT | 2025-12-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| AMD260116C00310000 | 2024-04-26 3:39PM EDT | 2026-01-16 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 415 | 12.50% |
| AMD260618C00310000 | 2024-04-04 2:58PM EDT | 2026-06-18 | 20.40 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| AMD261218C00310000 | 2024-05-01 1:56PM EDT | 2026-12-18 | 15.50 | 0.00 | 0.00 | 0.00 | - | 57 | 130 | 12.50% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00310000 | 2024-04-15 3:09PM EDT | 2024-05-17 | 149.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00310000 | 2024-03-19 10:12AM EDT | 2024-06-21 | 130.49 | 154.25 | 155.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00310000 | 2024-03-05 2:51PM EDT | 2024-07-19 | 108.95 | 143.40 | 145.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00310000 | 2024-03-14 3:23PM EDT | 2024-09-20 | 125.60 | 145.85 | 147.50 | 0.00 | - | 20 | 0 | 0.00% |
| AMD241018P00310000 | 2024-02-29 2:31PM EDT | 2024-10-18 | 120.45 | 128.00 | 130.80 | 0.00 | - | - | 0 | 0.00% |
| AMD241115P00310000 | 2024-03-08 11:35AM EDT | 2024-11-15 | 96.50 | 138.45 | 140.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00310000 | 2024-04-22 1:55PM EDT | 2024-12-20 | 160.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250117P00310000 | 2024-04-04 2:06PM EDT | 2025-01-17 | 134.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD250620P00310000 | 2024-01-29 3:02PM EDT | 2025-06-20 | 135.89 | 133.95 | 136.30 | 0.00 | - | - | 1 | 0.00% |
| AMD251219P00310000 | 2024-03-20 11:16AM EDT | 2025-12-19 | 133.64 | 161.00 | 166.00 | 0.00 | - | 1 | 24 | 26.81% |
| AMD260116P00310000 | 2024-04-23 9:40AM EDT | 2026-01-16 | 158.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00310000 | 2024-04-03 1:43PM EDT | 2026-12-18 | 134.74 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.