AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:100.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609C00100000 | 2023-06-06 3:50PM EDT | 2023-06-09 | 24.05 | 0.00 | 0.00 | 0.00 | - | 206 | 1,837 | 0.00% |
| AMD230616C00100000 | 2023-06-06 3:55PM EDT | 2023-06-16 | 24.34 | 0.00 | 0.00 | 0.00 | - | 2,163 | 38,130 | 0.00% |
| AMD230623C00100000 | 2023-06-06 3:12PM EDT | 2023-06-23 | 24.32 | 0.00 | 0.00 | 0.00 | - | 26 | 736 | 0.00% |
| AMD230630C00100000 | 2023-06-06 11:55AM EDT | 2023-06-30 | 24.48 | 0.00 | 0.00 | 0.00 | - | 3 | 198 | 0.00% |
| AMD230707C00100000 | 2023-06-06 11:32AM EDT | 2023-07-07 | 24.80 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| AMD230714C00100000 | 2023-06-06 2:01PM EDT | 2023-07-14 | 23.68 | 0.00 | 0.00 | 0.00 | - | 19 | 5 | 0.00% |
| AMD230721C00100000 | 2023-06-06 3:54PM EDT | 2023-07-21 | 25.50 | 0.00 | 0.00 | 0.00 | - | 388 | 7,107 | 0.00% |
| AMD230818C00100000 | 2023-06-06 3:16PM EDT | 2023-08-18 | 26.79 | 0.00 | 0.00 | 0.00 | - | 49 | 13,657 | 0.00% |
| AMD230915C00100000 | 2023-06-06 12:57PM EDT | 2023-09-15 | 26.70 | 0.00 | 0.00 | 0.00 | - | 20 | 10,978 | 0.00% |
| AMD231020C00100000 | 2023-06-06 3:54PM EDT | 2023-10-20 | 29.87 | 0.00 | 0.00 | 0.00 | - | 86 | 2,585 | 0.00% |
| AMD231117C00100000 | 2023-06-06 3:18PM EDT | 2023-11-17 | 31.25 | 0.00 | 0.00 | 0.00 | - | 167 | 727 | 0.00% |
| AMD240119C00100000 | 2023-06-06 3:58PM EDT | 2024-01-19 | 34.10 | 0.00 | 0.00 | 0.00 | - | 110 | 24,478 | 0.00% |
| AMD240621C00100000 | 2023-06-06 3:40PM EDT | 2024-06-21 | 38.55 | 0.00 | 0.00 | 0.00 | - | 22 | 3,940 | 0.00% |
| AMD250117C00100000 | 2023-06-06 2:36PM EDT | 2025-01-17 | 44.10 | 0.00 | 0.00 | 0.00 | - | 51 | 7,647 | 0.00% |
| AMD250620C00100000 | 2023-06-06 3:43PM EDT | 2025-06-20 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| AMD251219C00100000 | 2023-06-06 2:21PM EDT | 2025-12-19 | 51.11 | 0.00 | 0.00 | 0.00 | - | 31 | 720 | 0.00% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609P00100000 | 2023-06-06 3:58PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 2,830 | 50.00% |
| AMD230616P00100000 | 2023-06-06 3:59PM EDT | 2023-06-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 998 | 26,127 | 25.00% |
| AMD230623P00100000 | 2023-06-06 3:57PM EDT | 2023-06-23 | 0.20 | 0.00 | 0.00 | 0.00 | - | 246 | 1,226 | 25.00% |
| AMD230630P00100000 | 2023-06-06 3:59PM EDT | 2023-06-30 | 0.31 | 0.00 | 0.00 | 0.00 | - | 410 | 2,727 | 25.00% |
| AMD230707P00100000 | 2023-06-06 3:59PM EDT | 2023-07-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | 186 | 324 | 12.50% |
| AMD230714P00100000 | 2023-06-06 2:22PM EDT | 2023-07-14 | 0.81 | 0.00 | 0.00 | 0.00 | - | 27 | 68 | 12.50% |
| AMD230721P00100000 | 2023-06-06 3:59PM EDT | 2023-07-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,315 | 6,664 | 12.50% |
| AMD230818P00100000 | 2023-06-06 3:58PM EDT | 2023-08-18 | 2.05 | 0.00 | 0.00 | 0.00 | - | 972 | 5,585 | 12.50% |
| AMD230915P00100000 | 2023-06-06 3:55PM EDT | 2023-09-15 | 2.95 | 0.00 | 0.00 | 0.00 | - | 186 | 4,826 | 12.50% |
| AMD231020P00100000 | 2023-06-06 3:32PM EDT | 2023-10-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 77 | 1,503 | 6.25% |
| AMD231117P00100000 | 2023-06-06 3:46PM EDT | 2023-11-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 87 | 2,267 | 6.25% |
| AMD240119P00100000 | 2023-06-06 3:59PM EDT | 2024-01-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 164 | 12,036 | 6.25% |
| AMD240621P00100000 | 2023-06-06 3:55PM EDT | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 40 | 1,535 | 6.25% |
| AMD250117P00100000 | 2023-06-06 12:25PM EDT | 2025-01-17 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2,825 | 3.13% |
| AMD250620P00100000 | 2023-06-06 12:30PM EDT | 2025-06-20 | 15.94 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 3.13% |
| AMD251219P00100000 | 2023-06-06 3:28PM EDT | 2025-12-19 | 17.79 | 0.00 | 0.00 | 0.00 | - | 6 | 299 | 3.13% |
