Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AMD240405C00085000 | 2024-03-28 3:14PM EDT | 2024-04-05 | 95.26 | 94.20 | 97.35 | +0.76 | +0.80% | 50 | 4 | 242.38% |
AMD240412C00085000 | 2024-03-14 10:25AM EDT | 2024-04-12 | 108.83 | 94.40 | 97.10 | 0.00 | - | 1 | 4 | 174.61% |
AMD240419C00085000 | 2024-03-26 9:30AM EDT | 2024-04-19 | 95.20 | 94.50 | 97.45 | 0.00 | - | 1 | 164 | 158.79% |
AMD240426C00085000 | 2024-03-20 9:32AM EDT | 2024-04-26 | 96.95 | 94.65 | 97.50 | 0.00 | - | - | 3 | 142.77% |
AMD240517C00085000 | 2024-03-19 3:33PM EDT | 2024-05-17 | 95.75 | 95.05 | 97.90 | 0.00 | - | 2 | 7 | 119.63% |
AMD240621C00085000 | 2024-03-27 11:52AM EDT | 2024-06-21 | 94.24 | 95.60 | 98.40 | 0.00 | - | 1 | 2,460 | 100.24% |
AMD240719C00085000 | 2024-02-29 3:35PM EDT | 2024-07-19 | 107.68 | 96.10 | 98.55 | 0.00 | - | 1 | 77 | 90.82% |
AMD240816C00085000 | 2024-02-22 2:23PM EDT | 2024-08-16 | 99.00 | 96.45 | 98.00 | 0.00 | - | 20 | 20 | 80.25% |
AMD240920C00085000 | 2024-03-26 11:13AM EDT | 2024-09-20 | 99.58 | 97.25 | 99.80 | 0.00 | - | 1 | 138 | 82.40% |
AMD241115C00085000 | 2024-03-07 12:47PM EDT | 2024-11-15 | 129.72 | 97.55 | 100.90 | 0.00 | - | 1 | 1 | 75.98% |
AMD241220C00085000 | 2024-03-26 9:30AM EDT | 2024-12-20 | 99.30 | 98.50 | 101.75 | 0.00 | - | 1 | 34 | 75.43% |
AMD250117C00085000 | 2024-03-28 11:33AM EDT | 2025-01-17 | 102.00 | 99.00 | 101.65 | +3.00 | +3.03% | 1 | 1,667 | 72.69% |
AMD250620C00085000 | 2024-03-27 3:12PM EDT | 2025-06-20 | 100.32 | 101.20 | 105.95 | 0.00 | - | 9 | 56 | 69.96% |
AMD250815C00085000 | 2024-03-12 1:15PM EDT | 2025-08-15 | 123.61 | 102.50 | 106.95 | 0.00 | - | - | 2 | 69.32% |
AMD251219C00085000 | 2024-03-15 3:31PM EDT | 2025-12-19 | 117.56 | 104.55 | 108.10 | 0.00 | - | 4 | 287 | 66.02% |
AMD260116C00085000 | 2024-03-14 3:08PM EDT | 2026-01-16 | 112.14 | 104.50 | 108.40 | 0.00 | - | 1 | 79 | 64.91% |
AMD260618C00085000 | 2024-03-27 2:50PM EDT | 2026-06-18 | 108.21 | 107.35 | 111.70 | 0.00 | - | 1 | 11 | 64.96% |
AMD261218C00085000 | 2024-03-28 1:54PM EDT | 2026-12-18 | 112.92 | 110.90 | 114.50 | +4.02 | +3.69% | 7 | 33 | 64.51% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AMD240412P00085000 | 2024-03-15 2:40PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 115.63% |
AMD240419P00085000 | 2024-03-28 1:20PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,145 | 93.75% |
AMD240517P00085000 | 2024-03-26 10:19AM EDT | 2024-05-17 | 0.06 | 0.02 | 0.05 | 0.00 | - | 2 | 130 | 75.00% |
AMD240621P00085000 | 2024-03-27 1:31PM EDT | 2024-06-21 | 0.12 | 0.08 | 0.11 | 0.00 | - | 5 | 15,462 | 64.26% |
AMD240719P00085000 | 2024-03-27 9:46AM EDT | 2024-07-19 | 0.21 | 0.15 | 0.18 | 0.00 | - | 30 | 883 | 59.77% |
AMD240816P00085000 | 2024-03-27 3:08PM EDT | 2024-08-16 | 0.32 | 0.28 | 0.32 | -0.03 | -8.57% | 2 | 94 | 58.20% |
AMD240920P00085000 | 2024-03-28 9:59AM EDT | 2024-09-20 | 0.47 | 0.43 | 0.48 | -0.08 | -14.55% | 20 | 7,145 | 55.57% |
AMD241018P00085000 | 2024-03-21 3:19PM EDT | 2024-10-18 | 0.69 | 0.58 | 0.63 | 0.00 | - | 2 | 81 | 54.15% |
AMD241115P00085000 | 2024-03-28 12:15PM EDT | 2024-11-15 | 0.82 | 0.81 | 0.88 | -0.16 | -16.33% | 2 | 128 | 53.96% |
AMD241220P00085000 | 2024-03-28 2:15PM EDT | 2024-12-20 | 1.05 | 1.03 | 1.11 | -0.21 | -16.67% | 1 | 101 | 52.65% |
AMD250117P00085000 | 2024-03-28 3:18PM EDT | 2025-01-17 | 1.23 | 1.20 | 1.28 | -0.13 | -9.56% | 43 | 10,611 | 51.61% |
AMD250620P00085000 | 2024-03-27 9:50AM EDT | 2025-06-20 | 2.42 | 0.58 | 5.00 | 0.00 | - | 5 | 1,832 | 50.49% |
AMD250815P00085000 | 2024-03-22 11:52AM EDT | 2025-08-15 | 3.20 | 2.43 | 5.00 | 0.00 | - | 90 | 98 | 51.44% |
AMD251219P00085000 | 2024-03-26 2:50PM EDT | 2025-12-19 | 4.10 | 2.79 | 4.05 | 0.00 | - | 400 | 1,209 | 47.17% |
AMD260116P00085000 | 2024-03-28 3:40PM EDT | 2026-01-16 | 4.05 | 3.85 | 4.30 | -0.40 | -8.99% | 2 | 1,038 | 46.97% |
AMD260618P00085000 | 2024-03-01 3:31PM EDT | 2026-06-18 | 5.20 | 3.20 | 7.05 | 0.00 | - | 1 | 6 | 49.58% |
AMD261218P00085000 | 2024-03-27 2:49PM EDT | 2026-12-18 | 7.15 | 5.65 | 6.85 | 0.00 | - | 1 | 443 | 44.35% |