Italia markets open in 4 hours 48 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.159,74 -114,31 (-0,30%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.489,02 -2.245,49 (-4,03%) CMC Crypto 200
1.255,13 -83,94 (-6,26%)
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:340.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00340000 | 2024-04-03 9:44AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.01 | 0.00 | - | 90 | 90 | 162.50% |
| AMD240517C00340000 | 2024-04-30 12:57PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 266 | 121.88% |
| AMD240621C00340000 | 2024-05-01 3:23PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 150 | 2,100 | 73.44% |
| AMD240719C00340000 | 2024-04-30 3:06PM EDT | 2024-07-19 | 0.10 | 0.02 | 0.05 | 0.00 | - | 9 | 466 | 63.67% |
| AMD240816C00340000 | 2024-05-01 3:23PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.09 | -0.13 | -65.00% | 292 | 902 | 58.79% |
| AMD240920C00340000 | 2024-05-01 10:42AM EDT | 2024-09-20 | 0.12 | 0.10 | 0.16 | -0.18 | -60.00% | 10 | 448 | 54.10% |
| AMD241018C00340000 | 2024-05-01 11:00AM EDT | 2024-10-18 | 0.22 | 0.16 | 0.24 | -0.35 | -61.40% | 42 | 3,316 | 51.95% |
| AMD241115C00340000 | 2024-05-01 3:14PM EDT | 2024-11-15 | 0.43 | 0.36 | 0.48 | -0.50 | -53.76% | 3 | 519 | 52.98% |
| AMD241220C00340000 | 2024-05-01 9:48AM EDT | 2024-12-20 | 0.75 | 0.52 | 0.67 | -0.58 | -43.61% | 2 | 314 | 51.34% |
| AMD250117C00340000 | 2024-05-01 12:00PM EDT | 2025-01-17 | 0.75 | 0.67 | 0.86 | -0.80 | -51.61% | 9 | 1,524 | 50.42% |
| AMD250321C00340000 | 2024-05-01 11:26AM EDT | 2025-03-21 | 1.34 | 1.28 | 2.21 | -1.36 | -50.37% | 7 | 93 | 52.16% |
| AMD250620C00340000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 2.61 | 2.43 | 2.87 | -1.86 | -41.61% | 2 | 302 | 50.10% |
| AMD251219C00340000 | 2024-04-22 1:31PM EDT | 2025-12-19 | 6.65 | 4.50 | 5.85 | 0.00 | - | 1 | 95 | 50.32% |
| AMD260116C00340000 | 2024-05-01 2:33PM EDT | 2026-01-16 | 6.50 | 5.60 | 6.25 | -2.29 | -26.05% | 2 | 115 | 50.06% |
| AMD260618C00340000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 13.85 | 8.65 | 9.50 | 0.00 | - | 1 | 4 | 50.58% |
| AMD261218C00340000 | 2024-04-29 1:18PM EDT | 2026-12-18 | 18.04 | 12.35 | 15.25 | 0.00 | - | 1 | 89 | 51.39% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00340000 | 2024-03-13 3:56PM EDT | 2024-06-21 | 145.45 | 175.85 | 177.10 | 0.00 | - | 293 | 0 | 0.00% |
| AMD240816P00340000 | 2024-03-04 3:21PM EDT | 2024-08-16 | 132.65 | 158.30 | 160.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920P00340000 | 2024-03-19 3:00PM EDT | 2024-09-20 | 158.10 | 184.15 | 185.50 | 0.00 | - | 40 | 0 | 0.00% |
| AMD241018P00340000 | 2024-03-08 11:35AM EDT | 2024-10-18 | 121.30 | 168.65 | 170.55 | 0.00 | - | 24 | 0 | 0.00% |
| AMD241115P00340000 | 2024-03-04 10:32AM EDT | 2024-11-15 | 135.86 | 158.15 | 160.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220P00340000 | 2024-03-08 1:37PM EDT | 2024-12-20 | 134.85 | 168.30 | 171.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD250117P00340000 | 2024-03-11 1:44PM EDT | 2025-01-17 | 143.40 | 171.30 | 174.85 | 0.00 | - | 11 | 0 | 0.00% |
| AMD250620P00340000 | 2024-02-05 4:55PM EDT | 2025-06-20 | 165.48 | 133.60 | 136.05 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00340000 | 2024-01-26 4:28PM EDT | 2025-12-19 | 163.45 | 163.20 | 164.85 | 0.00 | - | 41 | 0 | 0.00% |
| AMD260116P00340000 | 2024-03-18 11:02AM EDT | 2026-01-16 | 152.20 | 183.50 | 188.50 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.