AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:120.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609C00120000 | 2023-06-07 3:27PM EDT | 2023-06-09 | 1.08 | 1.07 | 1.08 | -3.84 | -78.05% | 25,122 | 10,344 | 46.88% |
| AMD230616C00120000 | 2023-06-07 3:25PM EDT | 2023-06-16 | 3.65 | 3.65 | 3.75 | -3.42 | -48.37% | 4,520 | 17,590 | 60.52% |
| AMD230623C00120000 | 2023-06-07 3:25PM EDT | 2023-06-23 | 4.40 | 4.40 | 4.45 | -3.45 | -43.95% | 647 | 6,062 | 53.64% |
| AMD230630C00120000 | 2023-06-07 3:22PM EDT | 2023-06-30 | 5.35 | 5.15 | 5.25 | -3.35 | -38.51% | 262 | 914 | 51.60% |
| AMD230707C00120000 | 2023-06-07 2:41PM EDT | 2023-07-07 | 5.95 | 5.70 | 5.80 | -3.25 | -35.33% | 108 | 551 | 49.79% |
| AMD230714C00120000 | 2023-06-07 3:10PM EDT | 2023-07-14 | 6.50 | 6.35 | 6.45 | -3.40 | -34.34% | 514 | 89 | 49.27% |
| AMD230721C00120000 | 2023-06-07 3:27PM EDT | 2023-07-21 | 6.95 | 7.00 | 7.05 | -3.50 | -33.49% | 1,874 | 12,772 | 48.91% |
| AMD230818C00120000 | 2023-06-07 3:25PM EDT | 2023-08-18 | 9.96 | 9.85 | 9.95 | -3.54 | -26.22% | 350 | 9,438 | 51.97% |
| AMD230915C00120000 | 2023-06-07 3:16PM EDT | 2023-09-15 | 11.75 | 11.55 | 11.70 | -3.63 | -23.60% | 1,421 | 10,420 | 51.17% |
| AMD231020C00120000 | 2023-06-07 2:36PM EDT | 2023-10-20 | 13.95 | 13.60 | 13.75 | -3.38 | -19.50% | 56 | 2,545 | 51.27% |
| AMD231117C00120000 | 2023-06-07 3:24PM EDT | 2023-11-17 | 15.47 | 15.40 | 15.55 | -3.46 | -18.28% | 93 | 807 | 52.44% |
| AMD240119C00120000 | 2023-06-07 3:24PM EDT | 2024-01-19 | 18.22 | 18.10 | 18.30 | -3.65 | -16.69% | 1,297 | 25,190 | 52.00% |
| AMD240621C00120000 | 2023-06-07 1:57PM EDT | 2024-06-21 | 25.20 | 24.25 | 24.60 | -3.20 | -11.27% | 65 | 2,352 | 53.37% |
| AMD250117C00120000 | 2023-06-07 3:17PM EDT | 2025-01-17 | 31.00 | 30.65 | 31.25 | -3.35 | -9.75% | 40 | 5,456 | 54.20% |
| AMD250620C00120000 | 2023-06-07 1:43PM EDT | 2025-06-20 | 35.23 | 34.30 | 35.30 | -4.27 | -10.81% | 13 | 188 | 54.35% |
| AMD251219C00120000 | 2023-06-07 2:37PM EDT | 2025-12-19 | 39.35 | 38.20 | 39.50 | -3.12 | -7.35% | 12 | 525 | 54.56% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609P00120000 | 2023-06-07 3:25PM EDT | 2023-06-09 | 2.84 | 2.80 | 2.85 | +2.34 | +468.00% | 24,113 | 10,285 | 33.50% |
| AMD230616P00120000 | 2023-06-07 3:23PM EDT | 2023-06-16 | 5.30 | 5.25 | 5.35 | +2.73 | +106.23% | 6,715 | 10,809 | 51.81% |
| AMD230623P00120000 | 2023-06-07 2:38PM EDT | 2023-06-23 | 5.56 | 5.95 | 6.05 | +2.41 | +76.51% | 305 | 570 | 47.22% |
| AMD230630P00120000 | 2023-06-07 3:18PM EDT | 2023-06-30 | 6.50 | 6.55 | 6.60 | +2.62 | +67.53% | 367 | 1,064 | 44.35% |
| AMD230707P00120000 | 2023-06-07 3:26PM EDT | 2023-07-07 | 7.02 | 7.00 | 7.10 | +2.68 | +61.75% | 119 | 442 | 42.70% |
| AMD230714P00120000 | 2023-06-07 3:04PM EDT | 2023-07-14 | 7.10 | 7.60 | 7.70 | +2.17 | +44.02% | 107 | 28 | 42.53% |
| AMD230721P00120000 | 2023-06-07 3:23PM EDT | 2023-07-21 | 8.00 | 8.10 | 8.20 | +2.53 | +46.25% | 1,604 | 10,668 | 42.13% |
| AMD230818P00120000 | 2023-06-07 3:19PM EDT | 2023-08-18 | 10.55 | 10.45 | 10.55 | +2.55 | +31.88% | 1,162 | 3,280 | 44.27% |
| AMD230915P00120000 | 2023-06-07 2:59PM EDT | 2023-09-15 | 11.40 | 11.80 | 11.95 | +2.05 | +21.93% | 697 | 4,795 | 43.31% |
| AMD231020P00120000 | 2023-06-07 3:10PM EDT | 2023-10-20 | 13.10 | 13.20 | 13.30 | +2.20 | +20.18% | 73 | 661 | 42.04% |
| AMD231117P00120000 | 2023-06-07 2:25PM EDT | 2023-11-17 | 14.10 | 14.50 | 14.65 | +1.35 | +10.59% | 13 | 321 | 42.58% |
| AMD240119P00120000 | 2023-06-07 2:25PM EDT | 2024-01-19 | 15.80 | 16.30 | 16.40 | +1.71 | +12.14% | 812 | 2,961 | 40.94% |
| AMD240621P00120000 | 2023-06-07 2:04PM EDT | 2024-06-21 | 19.75 | 20.30 | 20.50 | +1.45 | +7.92% | 102 | 813 | 40.22% |
| AMD250117P00120000 | 2023-06-07 1:57PM EDT | 2025-01-17 | 24.00 | 24.25 | 24.65 | +1.65 | +7.38% | 2 | 1,970 | 39.37% |
| AMD250620P00120000 | 2023-06-07 1:26PM EDT | 2025-06-20 | 26.60 | 26.60 | 27.40 | +0.05 | +0.19% | 1 | 12 | 39.28% |
| AMD251219P00120000 | 2023-06-07 12:52PM EDT | 2025-12-19 | 28.80 | 27.90 | 29.50 | +2.80 | +10.77% | 5 | 120 | 38.12% |
