AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:140.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609C00140000 | 2023-06-02 3:48PM EDT | 2023-06-09 | 0.06 | 0.06 | 0.07 | -0.15 | -71.43% | 986 | 1,983 | 58.79% |
| AMD230616C00140000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 0.41 | 0.40 | 0.43 | -0.39 | -48.75% | 3,833 | 11,168 | 58.11% |
| AMD230623C00140000 | 2023-06-02 3:27PM EDT | 2023-06-23 | 0.70 | 0.63 | 0.69 | -0.40 | -36.36% | 173 | 440 | 52.98% |
| AMD230630C00140000 | 2023-06-02 3:50PM EDT | 2023-06-30 | 0.96 | 0.94 | 0.98 | -0.58 | -37.66% | 331 | 1,654 | 50.73% |
| AMD230707C00140000 | 2023-06-02 3:25PM EDT | 2023-07-07 | 1.28 | 1.13 | 1.25 | -0.59 | -31.55% | 49 | 339 | 49.05% |
| AMD230721C00140000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 1.91 | 1.87 | 1.99 | -0.72 | -27.38% | 1,025 | 4,465 | 48.30% |
| AMD230818C00140000 | 2023-06-02 3:58PM EDT | 2023-08-18 | 3.90 | 3.85 | 4.00 | -0.95 | -19.59% | 312 | 6,078 | 50.38% |
| AMD230915C00140000 | 2023-06-02 3:56PM EDT | 2023-09-15 | 5.25 | 5.15 | 5.35 | -1.55 | -22.79% | 165 | 1,973 | 49.78% |
| AMD231020C00140000 | 2023-06-02 2:15PM EDT | 2023-10-20 | 6.95 | 6.80 | 6.95 | -1.64 | -19.09% | 102 | 1,066 | 49.22% |
| AMD231117C00140000 | 2023-06-02 1:01PM EDT | 2023-11-17 | 9.15 | 8.45 | 8.65 | -0.80 | -8.04% | 101 | 649 | 50.31% |
| AMD240119C00140000 | 2023-06-02 3:47PM EDT | 2024-01-19 | 11.25 | 10.95 | 11.15 | -0.85 | -7.02% | 1,618 | 12,700 | 50.13% |
| AMD240621C00140000 | 2023-06-02 2:15PM EDT | 2024-06-21 | 17.00 | 16.70 | 17.10 | -1.30 | -7.10% | 3 | 2,604 | 50.88% |
| AMD250117C00140000 | 2023-06-02 3:48PM EDT | 2025-01-17 | 23.30 | 22.85 | 23.50 | -1.50 | -6.05% | 13 | 3,976 | 51.38% |
| AMD250620C00140000 | 2023-06-01 9:30AM EDT | 2025-06-20 | 28.45 | 26.70 | 29.35 | 0.00 | - | 2 | 102 | 53.04% |
| AMD251219C00140000 | 2023-06-02 2:27PM EDT | 2025-12-19 | 31.00 | 30.55 | 33.45 | -1.20 | -3.73% | 3 | 116 | 52.96% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609P00140000 | 2023-06-01 1:09PM EDT | 2023-06-09 | 19.83 | 21.85 | 22.55 | 0.00 | - | 6 | 90 | 58.20% |
| AMD230616P00140000 | 2023-06-02 3:36PM EDT | 2023-06-16 | 22.00 | 22.15 | 22.60 | +1.00 | +4.76% | 20 | 57 | 51.61% |
| AMD230623P00140000 | 2023-05-31 10:26AM EDT | 2023-06-23 | 20.05 | 22.35 | 22.75 | 0.00 | - | 8 | 9 | 51.95% |
| AMD230630P00140000 | 2023-06-02 11:53AM EDT | 2023-06-30 | 21.40 | 22.50 | 22.95 | +1.13 | +5.57% | 1 | 6 | 48.44% |
| AMD230707P00140000 | 2023-05-31 10:42AM EDT | 2023-07-07 | 20.00 | 22.70 | 23.35 | 0.00 | - | 1 | 10 | 48.58% |
| AMD230721P00140000 | 2023-06-02 3:48PM EDT | 2023-07-21 | 23.30 | 23.15 | 23.80 | +1.50 | +6.88% | 2 | 143 | 45.41% |
| AMD230818P00140000 | 2023-06-01 3:08PM EDT | 2023-08-18 | 23.00 | 24.60 | 25.10 | 0.00 | - | 7 | 15 | 44.76% |
| AMD230915P00140000 | 2023-05-31 12:48PM EDT | 2023-09-15 | 25.55 | 25.50 | 25.95 | 0.00 | - | 7 | 46 | 42.60% |
| AMD231020P00140000 | 2023-06-01 11:42AM EDT | 2023-10-20 | 26.70 | 26.50 | 27.00 | +0.48 | +1.83% | 7 | 5 | 41.20% |
| AMD231117P00140000 | 2023-06-02 11:46AM EDT | 2023-11-17 | 26.55 | 27.60 | 28.15 | +2.90 | +12.26% | 10 | 48 | 41.71% |
| AMD240119P00140000 | 2023-06-02 1:58PM EDT | 2024-01-19 | 29.19 | 29.20 | 29.65 | -0.51 | -1.72% | 8 | 125 | 39.96% |
| AMD240621P00140000 | 2023-06-02 1:25PM EDT | 2024-06-21 | 32.10 | 32.65 | 33.30 | +0.06 | +0.19% | 10 | 27 | 38.88% |
| AMD250117P00140000 | 2023-05-30 9:46AM EDT | 2025-01-17 | 33.30 | 36.15 | 36.80 | 0.00 | - | 16 | 487 | 37.21% |
| AMD250620P00140000 | 2023-06-01 2:18PM EDT | 2025-06-20 | 37.37 | 36.90 | 40.25 | 0.00 | - | 1 | 11 | 38.31% |
| AMD251219P00140000 | 2023-06-01 2:01PM EDT | 2025-12-19 | 40.30 | 38.75 | 42.55 | 0.00 | - | 1 | 25 | 37.43% |
