AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:125.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609C00125000 | 2023-06-07 3:59PM EDT | 2023-06-09 | 0.21 | 0.20 | 0.21 | -1.54 | -88.00% | 45,284 | 19,271 | 47.85% |
| AMD230616C00125000 | 2023-06-07 3:59PM EDT | 2023-06-16 | 2.01 | 1.95 | 2.01 | -2.39 | -54.32% | 10,422 | 45,035 | 58.96% |
| AMD230623C00125000 | 2023-06-07 3:59PM EDT | 2023-06-23 | 2.64 | 2.53 | 2.63 | -2.56 | -49.23% | 2,034 | 1,782 | 51.98% |
| AMD230630C00125000 | 2023-06-07 3:59PM EDT | 2023-06-30 | 3.32 | 3.25 | 3.35 | -2.74 | -45.21% | 860 | 2,565 | 50.29% |
| AMD230707C00125000 | 2023-06-07 3:56PM EDT | 2023-07-07 | 3.79 | 3.70 | 3.85 | -2.66 | -41.24% | 220 | 627 | 48.55% |
| AMD230714C00125000 | 2023-06-07 3:48PM EDT | 2023-07-14 | 4.35 | 4.30 | 4.45 | -3.00 | -40.82% | 152 | 65 | 48.02% |
| AMD230721C00125000 | 2023-06-07 3:59PM EDT | 2023-07-21 | 4.95 | 4.90 | 5.00 | -3.04 | -38.05% | 3,896 | 7,601 | 47.60% |
| AMD230818C00125000 | 2023-06-07 3:54PM EDT | 2023-08-18 | 7.80 | 7.60 | 7.75 | -3.25 | -29.41% | 1,761 | 7,355 | 50.37% |
| AMD230915C00125000 | 2023-06-07 3:54PM EDT | 2023-09-15 | 9.35 | 9.30 | 9.40 | -3.39 | -26.61% | 255 | 4,362 | 49.85% |
| AMD231020C00125000 | 2023-06-07 3:37PM EDT | 2023-10-20 | 11.25 | 11.20 | 11.35 | -3.32 | -22.79% | 99 | 2,143 | 49.77% |
| AMD231117C00125000 | 2023-06-07 3:54PM EDT | 2023-11-17 | 13.17 | 13.00 | 13.20 | -3.73 | -22.07% | 91 | 1,140 | 50.88% |
| AMD240119C00125000 | 2023-06-07 3:56PM EDT | 2024-01-19 | 15.92 | 15.70 | 15.90 | -3.53 | -18.15% | 224 | 7,633 | 50.53% |
| AMD240621C00125000 | 2023-06-07 3:10PM EDT | 2024-06-21 | 22.55 | 22.00 | 22.40 | -3.67 | -14.00% | 36 | 2,291 | 52.41% |
| AMD250117C00125000 | 2023-06-07 3:34PM EDT | 2025-01-17 | 29.00 | 28.40 | 29.00 | -3.95 | -11.99% | 39 | 1,379 | 53.17% |
| AMD250620C00125000 | 2023-06-06 3:10PM EDT | 2025-06-20 | 33.50 | 31.90 | 33.15 | -3.00 | -8.22% | 3 | 961 | 53.28% |
| AMD251219C00125000 | 2023-06-07 3:47PM EDT | 2025-12-19 | 36.70 | 36.45 | 37.55 | -2.85 | -7.21% | 46 | 548 | 54.07% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609P00125000 | 2023-06-07 3:58PM EDT | 2023-06-09 | 7.20 | 7.10 | 7.40 | +4.77 | +196.30% | 8,342 | 6,783 | 49.02% |
| AMD230616P00125000 | 2023-06-07 3:49PM EDT | 2023-06-16 | 9.30 | 8.80 | 9.00 | +4.45 | +91.75% | 832 | 6,822 | 55.18% |
| AMD230623P00125000 | 2023-06-07 1:57PM EDT | 2023-06-23 | 8.45 | 9.35 | 9.65 | +2.88 | +51.71% | 63 | 1,822 | 50.88% |
| AMD230630P00125000 | 2023-06-07 3:45PM EDT | 2023-06-30 | 10.16 | 9.80 | 10.25 | +3.86 | +61.27% | 95 | 1,317 | 48.32% |
| AMD230707P00125000 | 2023-06-07 2:25PM EDT | 2023-07-07 | 9.46 | 10.20 | 10.50 | +2.72 | +40.36% | 66 | 138 | 44.50% |
| AMD230714P00125000 | 2023-06-07 10:55AM EDT | 2023-07-14 | 9.20 | 10.65 | 11.05 | +1.70 | +22.67% | 26 | 73 | 44.07% |
| AMD230721P00125000 | 2023-06-07 3:22PM EDT | 2023-07-21 | 11.60 | 11.25 | 11.40 | +3.76 | +47.96% | 413 | 1,045 | 42.74% |
| AMD230818P00125000 | 2023-06-07 3:47PM EDT | 2023-08-18 | 13.75 | 13.45 | 13.70 | +3.33 | +31.96% | 1,510 | 1,019 | 44.86% |
| AMD230915P00125000 | 2023-06-07 3:57PM EDT | 2023-09-15 | 14.80 | 14.75 | 14.90 | +2.80 | +23.33% | 449 | 2,158 | 43.06% |
| AMD231020P00125000 | 2023-06-07 3:23PM EDT | 2023-10-20 | 16.00 | 16.10 | 16.25 | +2.70 | +20.30% | 74 | 781 | 41.85% |
| AMD231117P00125000 | 2023-06-07 11:19AM EDT | 2023-11-17 | 16.04 | 17.40 | 17.60 | +1.34 | +9.12% | 60 | 464 | 42.41% |
| AMD240119P00125000 | 2023-06-07 2:25PM EDT | 2024-01-19 | 19.25 | 19.10 | 19.45 | +2.44 | +14.52% | 36 | 951 | 41.05% |
| AMD240621P00125000 | 2023-06-07 3:36PM EDT | 2024-06-21 | 23.25 | 23.10 | 23.40 | +2.07 | +9.77% | 407 | 349 | 39.92% |
| AMD250117P00125000 | 2023-06-07 2:43PM EDT | 2025-01-17 | 26.84 | 26.95 | 27.50 | +1.39 | +5.46% | 10 | 1,888 | 38.95% |
| AMD250620P00125000 | 2023-06-07 1:30PM EDT | 2025-06-20 | 29.10 | 28.80 | 29.80 | -0.38 | -1.29% | 1 | 750 | 38.16% |
| AMD251219P00125000 | 2023-06-05 12:11PM EDT | 2025-12-19 | 31.30 | 30.95 | 32.70 | 0.00 | - | 2 | 46 | 38.15% |
