AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:105.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609C00105000 | 2023-06-07 3:56PM EDT | 2023-06-09 | 13.10 | 12.70 | 13.25 | -5.95 | -31.23% | 42 | 1,259 | 75.59% |
| AMD230616C00105000 | 2023-06-07 3:57PM EDT | 2023-06-16 | 13.60 | 13.30 | 13.65 | -6.20 | -31.31% | 214 | 25,151 | 59.28% |
| AMD230623C00105000 | 2023-06-07 3:56PM EDT | 2023-06-23 | 14.05 | 13.75 | 14.25 | -5.34 | -27.54% | 146 | 1,548 | 55.15% |
| AMD230630C00105000 | 2023-06-07 3:46PM EDT | 2023-06-30 | 14.08 | 14.40 | 14.80 | -4.76 | -25.27% | 14 | 300 | 54.30% |
| AMD230707C00105000 | 2023-06-07 3:48PM EDT | 2023-07-07 | 14.33 | 14.45 | 15.25 | -4.17 | -22.54% | 12 | 47 | 50.46% |
| AMD230721C00105000 | 2023-06-07 3:37PM EDT | 2023-07-21 | 15.65 | 15.85 | 16.05 | -5.76 | -26.90% | 90 | 7,546 | 50.99% |
| AMD230818C00105000 | 2023-06-07 3:49PM EDT | 2023-08-18 | 17.80 | 18.15 | 18.55 | -5.05 | -22.10% | 197 | 2,145 | 54.20% |
| AMD230915C00105000 | 2023-06-07 3:59PM EDT | 2023-09-15 | 19.85 | 19.65 | 19.90 | -4.75 | -19.31% | 56 | 5,198 | 52.87% |
| AMD231020C00105000 | 2023-06-07 3:46PM EDT | 2023-10-20 | 21.11 | 21.35 | 21.70 | -4.34 | -17.05% | 47 | 1,955 | 52.60% |
| AMD231117C00105000 | 2023-06-07 3:46PM EDT | 2023-11-17 | 22.88 | 23.05 | 23.50 | -4.29 | -15.79% | 13 | 725 | 54.22% |
| AMD240119C00105000 | 2023-06-07 3:52PM EDT | 2024-01-19 | 25.70 | 25.65 | 26.00 | -4.90 | -16.01% | 144 | 6,712 | 53.84% |
| AMD240621C00105000 | 2023-06-07 3:42PM EDT | 2024-06-21 | 31.45 | 31.45 | 31.95 | -3.80 | -10.78% | 9 | 2,353 | 55.29% |
| AMD250117C00105000 | 2023-06-07 1:48PM EDT | 2025-01-17 | 38.44 | 37.35 | 38.20 | -3.57 | -8.50% | 5 | 1,878 | 55.90% |
| AMD250620C00105000 | 2023-06-06 12:04PM EDT | 2025-06-20 | 45.50 | 40.70 | 42.50 | 0.00 | - | 2 | 50 | 56.35% |
| AMD251219C00105000 | 2023-06-07 3:20PM EDT | 2025-12-19 | 45.50 | 44.20 | 45.90 | -4.50 | -9.00% | 9 | 204 | 55.90% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609P00105000 | 2023-06-07 3:52PM EDT | 2023-06-09 | 0.02 | 0.02 | 0.03 | 0.00 | - | 413 | 2,204 | 57.03% |
| AMD230616P00105000 | 2023-06-07 3:59PM EDT | 2023-06-16 | 0.50 | 0.49 | 0.51 | +0.29 | +138.10% | 39,636 | 14,571 | 55.18% |
| AMD230623P00105000 | 2023-06-07 3:54PM EDT | 2023-06-23 | 0.80 | 0.82 | 0.86 | +0.39 | +95.12% | 188 | 976 | 49.71% |
| AMD230630P00105000 | 2023-06-07 3:54PM EDT | 2023-06-30 | 1.20 | 1.21 | 1.27 | +0.58 | +93.55% | 157 | 579 | 47.80% |
| AMD230707P00105000 | 2023-06-07 3:57PM EDT | 2023-07-07 | 1.55 | 1.53 | 1.58 | +0.71 | +84.52% | 181 | 140 | 45.68% |
| AMD230714P00105000 | 2023-06-07 3:59PM EDT | 2023-07-14 | 1.98 | 1.94 | 2.02 | +0.39 | +24.53% | 47 | 172 | 45.58% |
| AMD230721P00105000 | 2023-06-07 3:58PM EDT | 2023-07-21 | 2.35 | 2.35 | 2.39 | +0.94 | +66.67% | 2,556 | 4,170 | 45.06% |
| AMD230818P00105000 | 2023-06-07 3:58PM EDT | 2023-08-18 | 4.25 | 4.20 | 4.30 | +1.25 | +41.67% | 318 | 2,988 | 47.17% |
| AMD230915P00105000 | 2023-06-07 3:43PM EDT | 2023-09-15 | 5.50 | 5.30 | 5.45 | +1.45 | +35.80% | 130 | 2,235 | 45.75% |
| AMD231020P00105000 | 2023-06-07 3:51PM EDT | 2023-10-20 | 6.60 | 6.50 | 6.65 | +1.35 | +25.71% | 385 | 1,833 | 44.38% |
| AMD231117P00105000 | 2023-06-07 3:58PM EDT | 2023-11-17 | 7.80 | 7.85 | 7.85 | +1.30 | +20.00% | 246 | 1,745 | 44.84% |
| AMD240119P00105000 | 2023-06-07 3:10PM EDT | 2024-01-19 | 9.37 | 9.45 | 9.65 | +1.17 | +14.27% | 49 | 6,325 | 43.67% |
| AMD240621P00105000 | 2023-06-07 2:11PM EDT | 2024-06-21 | 13.34 | 13.15 | 13.50 | -0.01 | -0.07% | 71 | 2,129 | 42.76% |
| AMD250117P00105000 | 2023-06-07 3:26PM EDT | 2025-01-17 | 16.95 | 17.00 | 17.45 | +1.30 | +8.31% | 1,614 | 2,155 | 41.75% |
| AMD250620P00105000 | 2023-06-05 2:09PM EDT | 2025-06-20 | 19.23 | 18.55 | 19.65 | 0.00 | - | 2 | 18 | 40.88% |
| AMD251219P00105000 | 2023-06-07 1:15PM EDT | 2025-12-19 | 21.15 | 20.40 | 22.05 | +0.90 | +4.44% | 2 | 196 | 40.27% |
