Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.317,18 +231,38 (+0,61%) Nasdaq
15.936,45 +324,69 (+2,08%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,90 +0,33 (+0,39%) Bitcoin EUR
59.871,86 -613,32 (-1,01%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:13PM EDT. Mercato aperto.
Prezzo d'esercizio:90.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00090000 | 2024-04-26 11:28AM EDT | 2024-04-26 | 67.71 | 67.60 | 68.15 | +6.38 | +10.40% | 3 | 5 | 626.37% |
| AMD240503C00090000 | 2024-04-24 12:54PM EDT | 2024-05-03 | 67.76 | 67.65 | 68.35 | +6.06 | +9.82% | 3 | 1 | 228.71% |
| AMD240517C00090000 | 2024-04-25 9:48AM EDT | 2024-05-17 | 61.98 | 67.55 | 68.45 | 0.00 | - | 2 | 40 | 137.94% |
| AMD240621C00090000 | 2024-04-25 2:17PM EDT | 2024-06-21 | 65.10 | 68.50 | 69.20 | 0.00 | - | 3 | 2,066 | 100.29% |
| AMD240719C00090000 | 2024-04-12 3:18PM EDT | 2024-07-19 | 74.50 | 69.05 | 69.70 | 0.00 | - | 1 | 333 | 88.01% |
| AMD240816C00090000 | 2024-02-22 2:10PM EDT | 2024-08-16 | 95.00 | 91.35 | 93.45 | 0.00 | - | 20 | 20 | 205.30% |
| AMD240920C00090000 | 2024-04-19 3:17PM EDT | 2024-09-20 | 59.87 | 70.20 | 71.40 | 0.00 | - | 1 | 200 | 76.89% |
| AMD241018C00090000 | 2024-04-19 3:17PM EDT | 2024-10-18 | 60.62 | 71.10 | 72.10 | 0.00 | - | 1 | 1 | 75.11% |
| AMD241115C00090000 | 2024-04-19 1:27PM EDT | 2024-11-15 | 64.15 | 71.85 | 72.65 | 0.00 | - | 2 | 7 | 73.05% |
| AMD241220C00090000 | 2024-04-18 9:42AM EDT | 2024-12-20 | 69.05 | 72.50 | 73.40 | 0.00 | - | 15 | 33 | 70.60% |
| AMD250117C00090000 | 2024-04-26 10:26AM EDT | 2025-01-17 | 73.17 | 73.70 | 74.10 | +4.80 | +7.02% | 6 | 3,332 | 70.63% |
| AMD250321C00090000 | 2024-04-15 12:15PM EDT | 2025-03-21 | 80.25 | 74.70 | 75.50 | 0.00 | - | 4 | 8 | 67.69% |
| AMD250620C00090000 | 2024-04-17 2:17PM EDT | 2025-06-20 | 75.65 | 77.05 | 78.80 | 0.00 | - | 1 | 123 | 68.11% |
| AMD250815C00090000 | 2024-04-25 3:06PM EDT | 2025-08-15 | 75.80 | 77.85 | 80.00 | 0.00 | - | 3 | 25 | 66.60% |
| AMD251219C00090000 | 2024-04-22 1:12PM EDT | 2025-12-19 | 72.91 | 80.90 | 82.05 | 0.00 | - | 1 | 530 | 65.01% |
| AMD260116C00090000 | 2024-04-24 2:43PM EDT | 2026-01-16 | 76.00 | 81.90 | 84.00 | 0.00 | - | 3 | 306 | 66.75% |
| AMD260618C00090000 | 2024-04-17 10:11AM EDT | 2026-06-18 | 88.80 | 84.60 | 86.45 | 0.00 | - | 1 | 15 | 64.84% |
| AMD261218C00090000 | 2024-04-19 12:11PM EDT | 2026-12-18 | 80.00 | 86.85 | 90.35 | 0.00 | - | 1 | 50 | 63.65% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00090000 | 2024-04-22 1:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 507 | 337.50% |
| AMD240503P00090000 | 2024-04-24 11:09AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 381 | 118.75% |
| AMD240510P00090000 | 2024-04-25 1:13PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 93.75% |
| AMD240517P00090000 | 2024-04-25 12:01PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.03 | 0.00 | - | 3 | 405 | 82.03% |
| AMD240621P00090000 | 2024-04-26 1:48PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 275 | 17,183 | 64.06% |
| AMD240719P00090000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.27 | -0.04 | -13.33% | 1 | 730 | 57.13% |
| AMD240816P00090000 | 2024-04-25 10:16AM EDT | 2024-08-16 | 0.59 | 0.48 | 0.53 | 0.00 | - | 80 | 103 | 55.37% |
| AMD240920P00090000 | 2024-04-26 1:33PM EDT | 2024-09-20 | 0.78 | 0.77 | 0.81 | -0.08 | -9.30% | 12 | 3,932 | 52.66% |
| AMD241018P00090000 | 2024-04-23 9:54AM EDT | 2024-10-18 | 1.05 | 1.03 | 1.08 | -0.18 | -14.63% | 1 | 123 | 51.29% |
| AMD241115P00090000 | 2024-04-26 9:39AM EDT | 2024-11-15 | 1.55 | 1.40 | 1.52 | +0.07 | +4.73% | 1 | 181 | 51.27% |
| AMD241220P00090000 | 2024-04-26 12:58PM EDT | 2024-12-20 | 1.73 | 1.70 | 1.77 | -0.13 | -6.99% | 3 | 357 | 49.62% |
| AMD250117P00090000 | 2024-04-26 12:30PM EDT | 2025-01-17 | 2.05 | 2.05 | 2.08 | -0.17 | -7.66% | 2 | 16,643 | 48.91% |
| AMD250321P00090000 | 2024-04-25 2:56PM EDT | 2025-03-21 | 2.96 | 2.52 | 2.79 | 0.00 | - | 8 | 212 | 47.66% |
| AMD250620P00090000 | 2024-04-26 12:02PM EDT | 2025-06-20 | 3.80 | 3.80 | 3.95 | -0.34 | -8.21% | 200 | 3,079 | 46.83% |
| AMD250815P00090000 | 2024-04-22 10:11AM EDT | 2025-08-15 | 5.40 | 4.40 | 4.60 | 0.00 | - | 1 | 102 | 46.22% |
| AMD251219P00090000 | 2024-04-24 2:47PM EDT | 2025-12-19 | 6.48 | 5.85 | 6.10 | 0.00 | - | 3 | 3,389 | 45.34% |
| AMD260116P00090000 | 2024-04-23 1:52PM EDT | 2026-01-16 | 6.55 | 6.10 | 6.40 | 0.00 | - | 2 | 1,346 | 45.11% |
| AMD260618P00090000 | 2024-04-24 9:39AM EDT | 2026-06-18 | 7.96 | 7.55 | 7.85 | 0.00 | - | 2 | 835 | 43.77% |
| AMD261218P00090000 | 2024-04-26 11:16AM EDT | 2026-12-18 | 9.00 | 9.05 | 9.50 | -1.22 | -11.94% | 3 | 102 | 42.62% |
© 2024 Yahoo. Tutti i diritti riservati.