Italia markets open in 3 hours 30 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.818,11 -641,97 (-1,67%) EUR/USD
1,0710 +0,0009 (+0,09%) Bitcoin EUR
60.060,85 -2.147,06 (-3,45%) CMC Crypto 200
1.387,49 -36,61 (-2,57%)
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:65.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00065000 | 2024-04-22 11:13AM EDT | 2024-06-21 | 82.25 | 86.95 | 88.05 | 0.00 | - | 1 | 297 | 121.48% |
| AMD240719C00065000 | 2024-04-11 9:53AM EDT | 2024-07-19 | 103.50 | 87.20 | 88.35 | 0.00 | - | 1 | 15 | 105.96% |
| AMD240920C00065000 | 2024-04-19 2:35PM EDT | 2024-09-20 | 84.09 | 87.95 | 88.95 | 0.00 | - | 10 | 38 | 89.82% |
| AMD241220C00065000 | 2024-04-17 11:56AM EDT | 2024-12-20 | 97.44 | 89.15 | 90.20 | 0.00 | - | 1 | 12 | 81.10% |
| AMD250117C00065000 | 2024-04-19 1:08PM EDT | 2025-01-17 | 87.85 | 89.65 | 90.70 | 0.00 | - | 15 | 972 | 80.20% |
| AMD250321C00065000 | 2024-04-19 10:05AM EDT | 2025-03-21 | 92.05 | 89.05 | 91.90 | 0.00 | - | 1 | 1 | 73.93% |
| AMD250620C00065000 | 2024-04-22 11:13AM EDT | 2025-06-20 | 87.33 | 90.25 | 93.35 | 0.00 | - | 2 | 55 | 71.91% |
| AMD250815C00065000 | 2024-02-22 4:20PM EDT | 2025-08-15 | 124.80 | 118.50 | 122.95 | 0.00 | - | 1 | 1 | 171.02% |
| AMD251219C00065000 | 2024-04-12 11:55AM EDT | 2025-12-19 | 107.40 | 92.55 | 96.15 | 0.00 | - | 2 | 47 | 69.29% |
| AMD260116C00065000 | 2024-03-27 12:17PM EDT | 2026-01-16 | 122.44 | 93.85 | 96.40 | 0.00 | - | 1 | 91 | 70.28% |
| AMD260618C00065000 | 2024-04-23 11:46AM EDT | 2026-06-18 | 98.60 | 95.65 | 98.50 | 0.00 | - | 1 | 10 | 68.61% |
| AMD261218C00065000 | 2024-03-22 9:32AM EDT | 2026-12-18 | 123.55 | 93.30 | 96.30 | 0.00 | - | 10 | 10 | 55.92% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00065000 | 2024-04-23 12:43PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 40 | 11,261 | 78.13% |
| AMD240719P00065000 | 2024-04-24 12:45PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 92 | 512 | 68.36% |
| AMD240920P00065000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 0.28 | 0.18 | 0.23 | 0.00 | - | 167 | 758 | 61.23% |
| AMD241220P00065000 | 2024-04-18 3:55PM EDT | 2024-12-20 | 0.52 | 0.36 | 0.60 | 0.00 | - | 80 | 135 | 55.03% |
| AMD250117P00065000 | 2024-04-22 1:28PM EDT | 2025-01-17 | 0.77 | 0.54 | 0.86 | 0.00 | - | 17 | 15,637 | 55.66% |
| AMD250321P00065000 | 2024-04-05 9:42AM EDT | 2025-03-21 | 0.80 | 0.00 | 2.99 | 0.00 | - | 3 | 3 | 58.47% |
| AMD250620P00065000 | 2024-04-23 12:15PM EDT | 2025-06-20 | 1.26 | 0.20 | 1.95 | 0.00 | - | 4 | 2,322 | 55.09% |
| AMD250815P00065000 | 2024-04-16 9:50AM EDT | 2025-08-15 | 1.30 | 0.40 | 5.00 | 0.00 | - | - | 50 | 56.21% |
| AMD251219P00065000 | 2024-04-19 12:03PM EDT | 2025-12-19 | 2.74 | 0.95 | 3.55 | 0.00 | - | 5 | 2,431 | 53.96% |
| AMD260116P00065000 | 2024-04-22 10:18AM EDT | 2026-01-16 | 3.00 | 1.24 | 3.60 | 0.00 | - | 1 | 302 | 52.96% |
| AMD260618P00065000 | 2024-04-23 12:57PM EDT | 2026-06-18 | 3.25 | 1.72 | 4.60 | 0.00 | - | 5 | 5 | 51.17% |
| AMD261218P00065000 | 2024-04-24 12:11PM EDT | 2026-12-18 | 4.30 | 2.37 | 4.50 | +0.11 | +2.63% | 1 | 4 | 45.77% |
© 2024 Yahoo. Tutti i diritti riservati.