Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AMD240405C00135000 | 2024-03-28 12:01PM EDT | 2024-04-05 | 47.30 | 44.40 | 47.05 | +3.07 | +6.94% | 2 | 19 | 101.27% |
AMD240412C00135000 | 2024-03-25 2:28PM EDT | 2024-04-12 | 45.80 | 44.45 | 47.50 | 0.00 | - | 4 | 6 | 84.18% |
AMD240419C00135000 | 2024-03-28 2:58PM EDT | 2024-04-19 | 45.80 | 45.00 | 47.85 | +1.99 | +4.54% | 6 | 1,140 | 79.88% |
AMD240426C00135000 | 2024-03-26 11:04AM EDT | 2024-04-26 | 44.25 | 45.20 | 47.70 | 0.00 | - | 10 | 23 | 70.00% |
AMD240503C00135000 | 2024-03-26 3:21PM EDT | 2024-05-03 | 45.53 | 45.60 | 48.35 | 0.00 | - | - | 18 | 69.95% |
AMD240517C00135000 | 2024-03-28 10:05AM EDT | 2024-05-17 | 47.17 | 47.00 | 48.25 | +2.68 | +6.02% | 4 | 1,150 | 65.60% |
AMD240621C00135000 | 2024-03-28 3:28PM EDT | 2024-06-21 | 48.80 | 48.80 | 49.45 | +1.98 | +4.23% | 9 | 4,171 | 59.51% |
AMD240719C00135000 | 2024-03-28 12:49PM EDT | 2024-07-19 | 51.75 | 49.55 | 52.20 | +2.90 | +5.94% | 17 | 452 | 59.57% |
AMD240816C00135000 | 2024-03-26 10:08AM EDT | 2024-08-16 | 52.05 | 51.15 | 54.10 | +1.15 | +2.26% | 1 | 535 | 59.79% |
AMD240920C00135000 | 2024-03-27 11:53AM EDT | 2024-09-20 | 52.00 | 53.05 | 55.60 | 0.00 | - | 3 | 2,261 | 58.80% |
AMD241018C00135000 | 2024-03-28 10:19AM EDT | 2024-10-18 | 56.95 | 53.65 | 56.60 | +1.30 | +2.34% | 5 | 36 | 56.85% |
AMD241115C00135000 | 2024-03-26 2:08PM EDT | 2024-11-15 | 57.30 | 56.50 | 58.85 | 0.00 | - | 2 | 64 | 59.80% |
AMD241220C00135000 | 2024-03-28 3:56PM EDT | 2024-12-20 | 58.35 | 56.95 | 59.55 | +0.88 | +1.53% | 4 | 135 | 57.07% |
AMD250117C00135000 | 2024-03-26 9:34AM EDT | 2025-01-17 | 59.72 | 59.50 | 60.10 | 0.00 | - | 1 | 6,345 | 57.67% |
AMD250620C00135000 | 2024-03-27 11:30AM EDT | 2025-06-20 | 63.75 | 65.35 | 68.30 | 0.00 | - | 3 | 961 | 58.77% |
AMD250815C00135000 | 2024-03-18 11:25AM EDT | 2025-08-15 | 77.93 | 67.60 | 68.75 | 0.00 | - | 1 | 2 | 57.56% |
AMD251219C00135000 | 2024-03-25 12:00PM EDT | 2025-12-19 | 73.50 | 71.90 | 73.35 | 0.00 | - | 1 | 159 | 57.78% |
AMD260116C00135000 | 2024-03-20 3:18PM EDT | 2026-01-16 | 71.85 | 72.50 | 73.80 | 0.00 | - | 29 | 806 | 57.27% |
AMD260618C00135000 | 2024-03-21 11:31AM EDT | 2026-06-18 | 78.97 | 77.05 | 79.60 | 0.00 | - | 1 | 24 | 58.04% |
AMD261218C00135000 | 2024-03-26 11:19AM EDT | 2026-12-18 | 83.35 | 80.85 | 84.85 | 0.00 | - | 7 | 33 | 57.57% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AMD240405P00135000 | 2024-03-28 2:18PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 63 | 106 | 64.06% |
AMD240412P00135000 | 2024-03-28 9:50AM EDT | 2024-04-12 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 354 | 56.25% |
AMD240419P00135000 | 2024-03-28 3:13PM EDT | 2024-04-19 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 39 | 5,403 | 52.54% |
AMD240426P00135000 | 2024-03-28 10:48AM EDT | 2024-04-26 | 0.18 | 0.13 | 0.20 | -0.05 | -21.74% | 111 | 349 | 50.29% |
AMD240503P00135000 | 2024-03-28 11:29AM EDT | 2024-05-03 | 0.45 | 0.39 | 0.53 | -0.12 | -21.05% | 25 | 60 | 53.81% |
AMD240517P00135000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 0.83 | 0.81 | 0.86 | -0.16 | -16.16% | 86 | 1,978 | 51.66% |
AMD240621P00135000 | 2024-03-28 3:31PM EDT | 2024-06-21 | 1.82 | 1.77 | 1.82 | -0.20 | -9.90% | 26 | 3,276 | 48.10% |
AMD240719P00135000 | 2024-03-28 12:23PM EDT | 2024-07-19 | 2.51 | 2.49 | 2.55 | -0.45 | -15.20% | 20 | 1,641 | 46.03% |
AMD240816P00135000 | 2024-03-28 3:45PM EDT | 2024-08-16 | 3.72 | 3.65 | 3.75 | -0.48 | -11.43% | 60 | 830 | 46.72% |
AMD240920P00135000 | 2024-03-27 3:10PM EDT | 2024-09-20 | 5.35 | 4.65 | 4.75 | 0.00 | - | 2 | 4,114 | 45.52% |
AMD241018P00135000 | 2024-03-28 3:54PM EDT | 2024-10-18 | 5.55 | 5.45 | 5.55 | -0.70 | -11.20% | 4 | 153 | 44.87% |
AMD241115P00135000 | 2024-03-26 3:46PM EDT | 2024-11-15 | 7.57 | 6.60 | 7.60 | 0.00 | - | 2 | 323 | 47.91% |
AMD241220P00135000 | 2024-03-28 3:01PM EDT | 2024-12-20 | 7.64 | 7.60 | 7.70 | -0.55 | -6.72% | 2 | 508 | 44.92% |
AMD250117P00135000 | 2024-03-28 2:25PM EDT | 2025-01-17 | 8.40 | 8.25 | 8.85 | -0.65 | -7.18% | 1 | 4,003 | 45.47% |
AMD250620P00135000 | 2024-03-27 12:20PM EDT | 2025-06-20 | 12.85 | 10.45 | 13.30 | 0.00 | - | 5 | 1,490 | 44.99% |
AMD250815P00135000 | 2024-03-20 1:16PM EDT | 2025-08-15 | 15.18 | 12.50 | 14.45 | 0.00 | - | - | 66 | 44.33% |
AMD251219P00135000 | 2024-03-28 1:39PM EDT | 2025-12-19 | 15.79 | 15.20 | 18.50 | -1.51 | -8.73% | 8 | 970 | 45.55% |
AMD260116P00135000 | 2024-03-20 1:30PM EDT | 2026-01-16 | 18.16 | 15.15 | 17.95 | 0.00 | - | 1 | 1,599 | 43.80% |
AMD260618P00135000 | 2024-03-25 10:20AM EDT | 2026-06-18 | 19.81 | 17.50 | 20.40 | 0.00 | - | 1 | 8 | 42.56% |
AMD261218P00135000 | 2024-03-25 10:11AM EDT | 2026-12-18 | 22.79 | 20.45 | 23.50 | 0.00 | - | 31 | 31 | 41.96% |