AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:135.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230602C00135000 | 2023-06-01 3:57PM EDT | 2023-06-02 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,257 | 14,097 | 67.19% |
| AMD230609C00135000 | 2023-06-01 3:59PM EDT | 2023-06-09 | 0.40 | 0.39 | 0.40 | -0.08 | -16.67% | 754 | 1,774 | 55.23% |
| AMD230616C00135000 | 2023-06-01 3:57PM EDT | 2023-06-16 | 1.24 | 1.20 | 1.27 | +0.05 | +4.20% | 1,221 | 11,703 | 57.47% |
| AMD230623C00135000 | 2023-06-01 3:59PM EDT | 2023-06-23 | 1.64 | 1.59 | 1.68 | +0.11 | +7.19% | 117 | 10,724 | 52.95% |
| AMD230630C00135000 | 2023-06-01 3:57PM EDT | 2023-06-30 | 2.18 | 2.12 | 2.19 | +0.15 | +7.39% | 66 | 2,989 | 51.61% |
| AMD230707C00135000 | 2023-06-01 3:24PM EDT | 2023-07-07 | 2.88 | 2.50 | 2.58 | +0.42 | +17.07% | 89 | 138 | 50.10% |
| AMD230721C00135000 | 2023-06-01 3:57PM EDT | 2023-07-21 | 3.54 | 3.40 | 3.55 | +0.21 | +6.31% | 3,813 | 2,366 | 49.30% |
| AMD230818C00135000 | 2023-06-01 3:38PM EDT | 2023-08-18 | 6.15 | 6.00 | 6.10 | +0.40 | +6.96% | 232 | 3,993 | 52.21% |
| AMD230915C00135000 | 2023-06-01 3:32PM EDT | 2023-09-15 | 7.90 | 7.50 | 7.65 | +0.55 | +7.48% | 662 | 3,063 | 51.12% |
| AMD231020C00135000 | 2023-06-01 1:08PM EDT | 2023-10-20 | 9.85 | 9.25 | 9.40 | +0.50 | +5.35% | 18 | 774 | 50.48% |
| AMD231117C00135000 | 2023-06-01 3:57PM EDT | 2023-11-17 | 11.07 | 11.00 | 11.20 | +0.41 | +3.85% | 74 | 1,821 | 51.70% |
| AMD240119C00135000 | 2023-06-01 3:21PM EDT | 2024-01-19 | 14.50 | 13.60 | 13.85 | +1.30 | +9.85% | 104 | 10,255 | 51.11% |
| AMD240621C00135000 | 2023-06-01 2:37PM EDT | 2024-06-21 | 19.85 | 19.55 | 20.00 | +0.70 | +3.66% | 32 | 3,008 | 52.00% |
| AMD250117C00135000 | 2023-06-01 9:55AM EDT | 2025-01-17 | 25.80 | 25.65 | 26.50 | +0.34 | +1.34% | 1 | 4,035 | 52.25% |
| AMD250620C00135000 | 2023-06-01 10:59AM EDT | 2025-06-20 | 28.97 | 29.45 | 31.10 | -9.18 | -24.06% | 3 | 28 | 52.84% |
| AMD251219C00135000 | 2023-06-01 3:38PM EDT | 2025-12-19 | 34.00 | 33.60 | 34.65 | +0.60 | +1.80% | 9 | 210 | 52.61% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230602P00135000 | 2023-06-01 12:04PM EDT | 2023-06-02 | 15.40 | 15.30 | 15.70 | -0.60 | -3.75% | 6 | 131 | 97.46% |
| AMD230609P00135000 | 2023-05-31 3:54PM EDT | 2023-06-09 | 17.30 | 15.65 | 15.95 | +0.10 | +0.58% | 10 | 62 | 50.59% |
| AMD230616P00135000 | 2023-06-01 12:04PM EDT | 2023-06-16 | 16.45 | 16.25 | 16.70 | +0.58 | +3.65% | 9 | 515 | 52.69% |
| AMD230623P00135000 | 2023-05-31 11:03AM EDT | 2023-06-23 | 15.80 | 16.65 | 17.05 | 0.00 | - | 10 | 11 | 51.59% |
| AMD230630P00135000 | 2023-06-01 2:08PM EDT | 2023-06-30 | 16.30 | 16.95 | 17.45 | +1.25 | +8.31% | 2 | 6 | 49.32% |
| AMD230707P00135000 | 2023-05-30 1:50PM EDT | 2023-07-07 | 13.35 | 17.15 | 17.80 | 0.00 | - | 12 | 12 | 47.49% |
| AMD230721P00135000 | 2023-06-01 2:16PM EDT | 2023-07-21 | 17.50 | 18.05 | 18.45 | -1.00 | -5.41% | 10 | 94 | 45.07% |
| AMD230818P00135000 | 2023-06-01 2:35PM EDT | 2023-08-18 | 19.80 | 20.15 | 20.35 | -0.70 | -3.41% | 2 | 21 | 46.17% |
| AMD230915P00135000 | 2023-06-01 12:56PM EDT | 2023-09-15 | 21.23 | 21.20 | 21.45 | -0.22 | -1.03% | 1 | 98 | 44.34% |
| AMD231020P00135000 | 2023-06-01 9:59AM EDT | 2023-10-20 | 23.40 | 22.40 | 22.60 | +0.05 | +0.21% | 1 | 223 | 42.62% |
| AMD231117P00135000 | 2023-05-31 3:46PM EDT | 2023-11-17 | 24.59 | 23.60 | 24.05 | 0.00 | - | 4 | 113 | 43.60% |
| AMD240119P00135000 | 2023-06-01 1:41PM EDT | 2024-01-19 | 25.20 | 25.30 | 25.60 | -0.60 | -2.33% | 1 | 43 | 41.43% |
| AMD240621P00135000 | 2023-06-01 12:39PM EDT | 2024-06-21 | 28.93 | 28.95 | 29.75 | +0.28 | +0.98% | 4 | 308 | 40.70% |
| AMD250117P00135000 | 2023-06-01 2:05PM EDT | 2025-01-17 | 32.45 | 32.60 | 33.40 | +1.85 | +6.05% | 25 | 153 | 38.77% |
| AMD250620P00135000 | 2023-05-25 9:44AM EDT | 2025-06-20 | 33.15 | 34.00 | 36.55 | 0.00 | - | - | 4 | 39.19% |
| AMD251219P00135000 | 2023-06-01 2:07PM EDT | 2025-12-19 | 37.05 | 35.95 | 38.75 | -0.08 | -0.22% | 94 | 388 | 38.06% |
