AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230609C001250002023-06-07 3:59PM EDT2023-06-090.210.200.21-1.54-88.00%45,28419,27147.85%
AMD230616C001250002023-06-07 3:59PM EDT2023-06-162.011.952.01-2.39-54.32%10,42245,03558.96%
AMD230623C001250002023-06-07 3:59PM EDT2023-06-232.642.532.63-2.56-49.23%2,0341,78251.98%
AMD230630C001250002023-06-07 3:59PM EDT2023-06-303.323.253.35-2.74-45.21%8602,56550.29%
AMD230707C001250002023-06-07 3:56PM EDT2023-07-073.793.703.85-2.66-41.24%22062748.55%
AMD230714C001250002023-06-07 3:48PM EDT2023-07-144.354.304.45-3.00-40.82%1526548.02%
AMD230721C001250002023-06-07 3:59PM EDT2023-07-214.954.905.00-3.04-38.05%3,8967,60147.60%
AMD230818C001250002023-06-07 3:54PM EDT2023-08-187.807.607.75-3.25-29.41%1,7617,35550.37%
AMD230915C001250002023-06-07 3:54PM EDT2023-09-159.359.309.40-3.39-26.61%2554,36249.85%
AMD231020C001250002023-06-07 3:37PM EDT2023-10-2011.2511.2011.35-3.32-22.79%992,14349.77%
AMD231117C001250002023-06-07 3:54PM EDT2023-11-1713.1713.0013.20-3.73-22.07%911,14050.88%
AMD240119C001250002023-06-07 3:56PM EDT2024-01-1915.9215.7015.90-3.53-18.15%2247,63350.53%
AMD240621C001250002023-06-07 3:10PM EDT2024-06-2122.5522.0022.40-3.67-14.00%362,29152.41%
AMD250117C001250002023-06-07 3:34PM EDT2025-01-1729.0028.4029.00-3.95-11.99%391,37953.17%
AMD250620C001250002023-06-06 3:10PM EDT2025-06-2033.5031.9033.15-3.00-8.22%396153.28%
AMD251219C001250002023-06-07 3:47PM EDT2025-12-1936.7036.4537.55-2.85-7.21%4654854.07%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230609P001250002023-06-07 3:58PM EDT2023-06-097.207.107.40+4.77+196.30%8,3426,78349.02%
AMD230616P001250002023-06-07 3:49PM EDT2023-06-169.308.809.00+4.45+91.75%8326,82255.18%
AMD230623P001250002023-06-07 1:57PM EDT2023-06-238.459.359.65+2.88+51.71%631,82250.88%
AMD230630P001250002023-06-07 3:45PM EDT2023-06-3010.169.8010.25+3.86+61.27%951,31748.32%
AMD230707P001250002023-06-07 2:25PM EDT2023-07-079.4610.2010.50+2.72+40.36%6613844.50%
AMD230714P001250002023-06-07 10:55AM EDT2023-07-149.2010.6511.05+1.70+22.67%267344.07%
AMD230721P001250002023-06-07 3:22PM EDT2023-07-2111.6011.2511.40+3.76+47.96%4131,04542.74%
AMD230818P001250002023-06-07 3:47PM EDT2023-08-1813.7513.4513.70+3.33+31.96%1,5101,01944.86%
AMD230915P001250002023-06-07 3:57PM EDT2023-09-1514.8014.7514.90+2.80+23.33%4492,15843.06%
AMD231020P001250002023-06-07 3:23PM EDT2023-10-2016.0016.1016.25+2.70+20.30%7478141.85%
AMD231117P001250002023-06-07 11:19AM EDT2023-11-1716.0417.4017.60+1.34+9.12%6046442.41%
AMD240119P001250002023-06-07 2:25PM EDT2024-01-1919.2519.1019.45+2.44+14.52%3695141.05%
AMD240621P001250002023-06-07 3:36PM EDT2024-06-2123.2523.1023.40+2.07+9.77%40734939.92%
AMD250117P001250002023-06-07 2:43PM EDT2025-01-1726.8426.9527.50+1.39+5.46%101,88838.95%
AMD250620P001250002023-06-07 1:30PM EDT2025-06-2029.1028.8029.80-0.38-1.29%175038.16%
AMD251219P001250002023-06-05 12:11PM EDT2025-12-1931.3030.9532.700.00-24638.15%