Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.334,46 +500,35 (+0,85%)
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:80.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00080000 | 2024-04-19 10:42AM EDT | 2024-04-26 | 70.64 | 65.65 | 67.90 | -5.78 | -7.56% | 2 | 3 | 196.88% |
| AMD240517C00080000 | 2024-04-19 3:35PM EDT | 2024-05-17 | 66.45 | 65.45 | 68.25 | -10.07 | -13.16% | 16 | 131 | 104.88% |
| AMD240621C00080000 | 2024-04-18 12:46PM EDT | 2024-06-21 | 76.30 | 67.40 | 68.80 | 0.00 | - | 109 | 2,041 | 100.54% |
| AMD240719C00080000 | 2024-04-19 10:06AM EDT | 2024-07-19 | 73.97 | 66.30 | 69.25 | -10.03 | -11.94% | 14 | 42 | 78.96% |
| AMD240920C00080000 | 2024-04-18 12:21PM EDT | 2024-09-20 | 78.27 | 67.75 | 70.50 | 0.00 | - | 1 | 246 | 73.65% |
| AMD241220C00080000 | 2024-04-12 2:38PM EDT | 2024-12-20 | 86.70 | 69.05 | 73.55 | 0.00 | - | 5 | 11 | 70.70% |
| AMD250117C00080000 | 2024-04-19 3:09PM EDT | 2025-01-17 | 71.35 | 69.90 | 74.05 | -8.65 | -10.81% | 63 | 3,379 | 70.15% |
| AMD250620C00080000 | 2024-04-17 3:00PM EDT | 2025-06-20 | 83.48 | 72.55 | 76.35 | 0.00 | - | 1 | 203 | 64.69% |
| AMD250815C00080000 | 2024-03-08 11:33AM EDT | 2025-08-15 | 153.00 | 96.50 | 100.95 | 0.00 | - | 4 | 11 | 128.88% |
| AMD251219C00080000 | 2024-04-15 2:33PM EDT | 2025-12-19 | 92.00 | 76.65 | 79.00 | 0.00 | - | 1 | 245 | 63.13% |
| AMD260116C00080000 | 2024-04-19 2:23PM EDT | 2026-01-16 | 77.80 | 77.75 | 80.80 | -11.29 | -12.67% | 6 | 167 | 65.33% |
| AMD260618C00080000 | 2024-04-15 10:08AM EDT | 2026-06-18 | 96.93 | 79.85 | 83.85 | 0.00 | - | 2 | 12 | 64.27% |
| AMD261218C00080000 | 2024-04-19 11:49AM EDT | 2026-12-18 | 88.00 | 83.80 | 85.55 | -13.50 | -13.30% | 5 | 41 | 63.37% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00080000 | 2024-04-19 3:30PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1 | 137.50% |
| AMD240517P00080000 | 2024-04-18 2:01PM EDT | 2024-05-17 | 0.02 | 0.04 | 0.06 | 0.00 | - | 10 | 932 | 87.11% |
| AMD240621P00080000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.18 | +0.07 | +70.00% | 6,561 | 18,441 | 67.77% |
| AMD240719P00080000 | 2024-04-18 3:11PM EDT | 2024-07-19 | 0.18 | 0.26 | 0.28 | 0.00 | - | 1 | 283 | 60.45% |
| AMD240920P00080000 | 2024-04-19 1:02PM EDT | 2024-09-20 | 0.70 | 0.68 | 0.74 | +0.20 | +40.00% | 57 | 9,193 | 55.08% |
| AMD241220P00080000 | 2024-04-19 11:20AM EDT | 2024-12-20 | 1.40 | 1.40 | 1.61 | +0.23 | +19.66% | 14 | 266 | 51.37% |
| AMD250117P00080000 | 2024-04-19 3:47PM EDT | 2025-01-17 | 1.81 | 1.75 | 1.82 | +0.45 | +33.09% | 42 | 26,383 | 50.73% |
| AMD250321P00080000 | 2024-04-19 2:22PM EDT | 2025-03-21 | 2.22 | 2.03 | 2.43 | +0.57 | +34.55% | 2 | 11 | 49.57% |
| AMD250620P00080000 | 2024-04-12 12:16PM EDT | 2025-06-20 | 3.00 | 3.15 | 3.95 | +0.60 | +25.00% | 2 | 460 | 50.76% |
| AMD250815P00080000 | 2024-04-19 2:22PM EDT | 2025-08-15 | 3.65 | 3.65 | 4.00 | +0.66 | +22.07% | 5 | 147 | 47.92% |
| AMD251219P00080000 | 2024-04-19 2:17PM EDT | 2025-12-19 | 5.00 | 4.90 | 5.75 | +1.40 | +38.89% | 3 | 2,005 | 48.26% |
| AMD260116P00080000 | 2024-04-19 11:27AM EDT | 2026-01-16 | 5.00 | 5.20 | 5.35 | +0.49 | +10.86% | 101 | 222 | 46.00% |
| AMD260618P00080000 | 2024-04-10 12:12PM EDT | 2026-06-18 | 4.95 | 5.35 | 6.75 | 0.00 | - | 1 | 6 | 44.96% |
| AMD261218P00080000 | 2024-04-19 2:40PM EDT | 2026-12-18 | 8.00 | 7.50 | 8.45 | +0.80 | +11.11% | 12 | 51 | 44.28% |
© 2024 Yahoo. Tutti i diritti riservati.