AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:105.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230609C001050002023-06-07 3:56PM EDT2023-06-0913.1012.7013.25-5.95-31.23%421,25975.59%
AMD230616C001050002023-06-07 3:57PM EDT2023-06-1613.6013.3013.65-6.20-31.31%21425,15159.28%
AMD230623C001050002023-06-07 3:56PM EDT2023-06-2314.0513.7514.25-5.34-27.54%1461,54855.15%
AMD230630C001050002023-06-07 3:46PM EDT2023-06-3014.0814.4014.80-4.76-25.27%1430054.30%
AMD230707C001050002023-06-07 3:48PM EDT2023-07-0714.3314.4515.25-4.17-22.54%124750.46%
AMD230721C001050002023-06-07 3:37PM EDT2023-07-2115.6515.8516.05-5.76-26.90%907,54650.99%
AMD230818C001050002023-06-07 3:49PM EDT2023-08-1817.8018.1518.55-5.05-22.10%1972,14554.20%
AMD230915C001050002023-06-07 3:59PM EDT2023-09-1519.8519.6519.90-4.75-19.31%565,19852.87%
AMD231020C001050002023-06-07 3:46PM EDT2023-10-2021.1121.3521.70-4.34-17.05%471,95552.60%
AMD231117C001050002023-06-07 3:46PM EDT2023-11-1722.8823.0523.50-4.29-15.79%1372554.22%
AMD240119C001050002023-06-07 3:52PM EDT2024-01-1925.7025.6526.00-4.90-16.01%1446,71253.84%
AMD240621C001050002023-06-07 3:42PM EDT2024-06-2131.4531.4531.95-3.80-10.78%92,35355.29%
AMD250117C001050002023-06-07 1:48PM EDT2025-01-1738.4437.3538.20-3.57-8.50%51,87855.90%
AMD250620C001050002023-06-06 12:04PM EDT2025-06-2045.5040.7042.500.00-25056.35%
AMD251219C001050002023-06-07 3:20PM EDT2025-12-1945.5044.2045.90-4.50-9.00%920455.90%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230609P001050002023-06-07 3:52PM EDT2023-06-090.020.020.030.00-4132,20457.03%
AMD230616P001050002023-06-07 3:59PM EDT2023-06-160.500.490.51+0.29+138.10%39,63614,57155.18%
AMD230623P001050002023-06-07 3:54PM EDT2023-06-230.800.820.86+0.39+95.12%18897649.71%
AMD230630P001050002023-06-07 3:54PM EDT2023-06-301.201.211.27+0.58+93.55%15757947.80%
AMD230707P001050002023-06-07 3:57PM EDT2023-07-071.551.531.58+0.71+84.52%18114045.68%
AMD230714P001050002023-06-07 3:59PM EDT2023-07-141.981.942.02+0.39+24.53%4717245.58%
AMD230721P001050002023-06-07 3:58PM EDT2023-07-212.352.352.39+0.94+66.67%2,5564,17045.06%
AMD230818P001050002023-06-07 3:58PM EDT2023-08-184.254.204.30+1.25+41.67%3182,98847.17%
AMD230915P001050002023-06-07 3:43PM EDT2023-09-155.505.305.45+1.45+35.80%1302,23545.75%
AMD231020P001050002023-06-07 3:51PM EDT2023-10-206.606.506.65+1.35+25.71%3851,83344.38%
AMD231117P001050002023-06-07 3:58PM EDT2023-11-177.807.857.85+1.30+20.00%2461,74544.84%
AMD240119P001050002023-06-07 3:10PM EDT2024-01-199.379.459.65+1.17+14.27%496,32543.67%
AMD240621P001050002023-06-07 2:11PM EDT2024-06-2113.3413.1513.50-0.01-0.07%712,12942.76%
AMD250117P001050002023-06-07 3:26PM EDT2025-01-1716.9517.0017.45+1.30+8.31%1,6142,15541.75%
AMD250620P001050002023-06-05 2:09PM EDT2025-06-2019.2318.5519.650.00-21840.88%
AMD251219P001050002023-06-07 1:15PM EDT2025-12-1921.1520.4022.05+0.90+4.44%219640.27%