AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:115.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230602C00115000 | 2023-05-26 3:52PM EDT | 2023-06-02 | 12.20 | 12.20 | 12.50 | +5.50 | +82.09% | 505 | 2,397 | 55.66% |
| AMD230609C00115000 | 2023-05-26 3:32PM EDT | 2023-06-09 | 13.31 | 12.95 | 13.30 | +5.43 | +68.91% | 144 | 737 | 54.39% |
| AMD230616C00115000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 14.15 | 14.15 | 14.35 | +5.00 | +54.64% | 2,463 | 47,159 | 58.06% |
| AMD230623C00115000 | 2023-05-26 3:18PM EDT | 2023-06-23 | 14.99 | 14.60 | 14.90 | +5.25 | +53.90% | 114 | 8,546 | 54.86% |
| AMD230630C00115000 | 2023-05-26 3:54PM EDT | 2023-06-30 | 15.30 | 15.20 | 15.55 | +4.76 | +45.16% | 575 | 1,032 | 54.08% |
| AMD230721C00115000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 17.00 | 16.90 | 17.20 | +4.70 | +38.21% | 508 | 11,791 | 52.92% |
| AMD230818C00115000 | 2023-05-26 3:57PM EDT | 2023-08-18 | 19.60 | 19.50 | 19.80 | +4.85 | +32.88% | 854 | 1,692 | 55.54% |
| AMD230915C00115000 | 2023-05-26 3:49PM EDT | 2023-09-15 | 21.10 | 21.20 | 21.50 | +4.50 | +27.11% | 444 | 5,072 | 54.90% |
| AMD231020C00115000 | 2023-05-26 3:19PM EDT | 2023-10-20 | 23.36 | 23.15 | 23.50 | +4.90 | +26.54% | 330 | 2,449 | 54.75% |
| AMD231117C00115000 | 2023-05-26 3:56PM EDT | 2023-11-17 | 25.00 | 24.75 | 25.15 | +4.70 | +23.15% | 68 | 1,579 | 55.30% |
| AMD240119C00115000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 27.69 | 27.50 | 27.95 | +4.69 | +20.39% | 2,095 | 20,831 | 54.90% |
| AMD240621C00115000 | 2023-05-26 3:20PM EDT | 2024-06-21 | 33.81 | 33.60 | 34.20 | +4.96 | +17.19% | 65 | 1,489 | 55.77% |
| AMD250117C00115000 | 2023-05-26 2:16PM EDT | 2025-01-17 | 39.51 | 39.55 | 40.55 | +5.01 | +14.52% | 178 | 1,873 | 55.58% |
| AMD250620C00115000 | 2023-05-26 3:42PM EDT | 2025-06-20 | 43.13 | 41.60 | 45.90 | +5.68 | +15.17% | 10 | 17 | 55.36% |
| AMD251219C00115000 | 2023-05-26 11:18AM EDT | 2025-12-19 | 47.75 | 46.85 | 49.55 | +5.50 | +13.02% | 57 | 105 | 56.04% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230602P00115000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.26 | 0.25 | 0.27 | -1.03 | -79.84% | 9,607 | 2,514 | 52.93% |
| AMD230609P00115000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.88 | 0.86 | 0.94 | -1.42 | -61.74% | 2,283 | 481 | 50.85% |
| AMD230616P00115000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 1.94 | 1.89 | 1.99 | -1.66 | -46.11% | 7,854 | 3,070 | 54.76% |
| AMD230623P00115000 | 2023-05-26 3:55PM EDT | 2023-06-23 | 2.34 | 2.25 | 2.38 | -1.76 | -42.93% | 137 | 156 | 50.93% |
| AMD230630P00115000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 2.86 | 2.77 | 2.91 | -1.89 | -39.79% | 783 | 361 | 50.49% |
| AMD230721P00115000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 4.11 | 4.05 | 4.15 | -2.09 | -33.71% | 1,503 | 1,494 | 47.61% |
| AMD230818P00115000 | 2023-05-26 3:54PM EDT | 2023-08-18 | 6.30 | 6.25 | 6.35 | -2.12 | -25.18% | 554 | 623 | 49.54% |
| AMD230915P00115000 | 2023-05-26 3:58PM EDT | 2023-09-15 | 7.65 | 7.45 | 7.60 | -2.05 | -21.13% | 128 | 498 | 47.96% |
| AMD231020P00115000 | 2023-05-26 3:59PM EDT | 2023-10-20 | 8.93 | 8.80 | 9.00 | -2.22 | -19.91% | 220 | 508 | 46.76% |
| AMD231117P00115000 | 2023-05-26 3:29PM EDT | 2023-11-17 | 10.25 | 10.05 | 10.30 | -1.90 | -15.64% | 105 | 179 | 47.00% |
| AMD240119P00115000 | 2023-05-26 3:33PM EDT | 2024-01-19 | 11.95 | 11.80 | 12.10 | -1.95 | -14.03% | 499 | 5,224 | 45.17% |
| AMD240621P00115000 | 2023-05-26 12:20PM EDT | 2024-06-21 | 16.50 | 15.75 | 16.30 | -1.23 | -6.94% | 66 | 662 | 44.03% |
| AMD250117P00115000 | 2023-05-26 11:52AM EDT | 2025-01-17 | 19.75 | 19.25 | 20.20 | -1.60 | -7.49% | 4 | 696 | 42.16% |
| AMD251219P00115000 | 2023-05-26 11:29AM EDT | 2025-12-19 | 24.16 | 23.05 | 24.80 | -1.44 | -5.63% | 14 | 24 | 40.08% |
