AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:150.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230602C00150000 | 2023-05-30 3:59PM EDT | 2023-06-02 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 1,361 | 1,198 | 79.30% |
| AMD230609C00150000 | 2023-05-30 3:58PM EDT | 2023-06-09 | 0.34 | 0.31 | 0.35 | -0.19 | -35.85% | 2,753 | 861 | 63.77% |
| AMD230616C00150000 | 2023-05-30 3:59PM EDT | 2023-06-16 | 0.90 | 0.91 | 0.92 | -0.29 | -24.37% | 7,680 | 11,855 | 63.38% |
| AMD230623C00150000 | 2023-05-30 3:48PM EDT | 2023-06-23 | 1.19 | 1.16 | 1.37 | -0.26 | -17.93% | 514 | 443 | 58.96% |
| AMD230630C00150000 | 2023-05-30 3:44PM EDT | 2023-06-30 | 1.56 | 1.51 | 1.74 | -0.26 | -14.29% | 308 | 75 | 56.30% |
| AMD230707C00150000 | 2023-05-30 3:35PM EDT | 2023-07-07 | 2.00 | 1.72 | 2.08 | -0.15 | -6.98% | 32 | 135 | 53.69% |
| AMD230721C00150000 | 2023-05-30 3:58PM EDT | 2023-07-21 | 2.65 | 2.58 | 2.71 | -0.39 | -12.83% | 6,996 | 5,340 | 51.78% |
| AMD230818C00150000 | 2023-05-30 3:57PM EDT | 2023-08-18 | 4.85 | 4.70 | 4.90 | -0.40 | -7.62% | 858 | 909 | 53.54% |
| AMD230915C00150000 | 2023-05-30 3:59PM EDT | 2023-09-15 | 6.25 | 6.15 | 6.35 | -0.44 | -6.58% | 304 | 3,275 | 52.28% |
| AMD231020C00150000 | 2023-05-30 3:46PM EDT | 2023-10-20 | 7.80 | 7.85 | 8.05 | -0.70 | -8.24% | 107 | 1,613 | 51.45% |
| AMD231117C00150000 | 2023-05-30 2:46PM EDT | 2023-11-17 | 9.89 | 9.60 | 9.80 | -0.25 | -2.47% | 470 | 604 | 52.52% |
| AMD240119C00150000 | 2023-05-30 3:54PM EDT | 2024-01-19 | 12.20 | 12.15 | 12.65 | -0.55 | -4.31% | 1,653 | 15,136 | 51.91% |
| AMD240621C00150000 | 2023-05-30 3:24PM EDT | 2024-06-21 | 18.54 | 17.70 | 18.70 | -0.58 | -3.03% | 80 | 1,644 | 51.72% |
| AMD250117C00150000 | 2023-05-30 3:58PM EDT | 2025-01-17 | 25.10 | 24.20 | 25.25 | -0.18 | -0.71% | 354 | 1,979 | 51.87% |
| AMD250620C00150000 | 2023-05-30 1:47PM EDT | 2025-06-20 | 28.58 | 26.50 | 31.00 | -1.65 | -5.46% | 16 | 3,020 | 51.90% |
| AMD251219C00150000 | 2023-05-30 12:24PM EDT | 2025-12-19 | 33.37 | 30.50 | 35.00 | -0.26 | -0.77% | 63 | 663 | 51.64% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230602P00150000 | 2023-05-30 1:03PM EDT | 2023-06-02 | 23.65 | 24.50 | 24.95 | -0.74 | -3.03% | 10 | 1 | 97.66% |
| AMD230609P00150000 | 2023-05-26 12:52PM EDT | 2023-06-09 | 25.10 | 24.25 | 25.15 | 0.00 | - | 22 | 22 | 67.09% |
| AMD230616P00150000 | 2023-05-30 3:48PM EDT | 2023-06-16 | 25.30 | 25.10 | 25.50 | +1.42 | +5.95% | 58 | 62 | 56.25% |
| AMD230630P00150000 | 2023-05-26 10:58AM EDT | 2023-06-30 | 24.90 | 25.35 | 26.20 | 0.00 | - | 7 | 7 | 54.57% |
| AMD230721P00150000 | 2023-05-30 3:36PM EDT | 2023-07-21 | 26.55 | 26.30 | 27.05 | +0.75 | +2.91% | 27 | 9 | 49.38% |
| AMD230818P00150000 | 2023-05-26 1:59PM EDT | 2023-08-18 | 27.60 | 27.80 | 28.55 | 0.00 | - | 18 | 12 | 48.47% |
| AMD230915P00150000 | 2023-05-30 11:00AM EDT | 2023-09-15 | 28.25 | 28.85 | 29.10 | +0.35 | +1.25% | 13 | 15 | 44.28% |
| AMD231020P00150000 | 2023-05-30 12:12PM EDT | 2023-10-20 | 29.50 | 29.90 | 30.45 | -15.30 | -34.15% | 30 | 1 | 43.59% |
| AMD231117P00150000 | 2023-05-25 2:04PM EDT | 2023-11-17 | 34.75 | 30.80 | 31.90 | 0.00 | - | 1 | 1 | 44.62% |
| AMD240119P00150000 | 2023-05-30 12:16PM EDT | 2024-01-19 | 32.45 | 32.55 | 33.10 | +0.71 | +2.24% | 5 | 98 | 41.43% |
| AMD240621P00150000 | 2023-05-26 3:57PM EDT | 2024-06-21 | 36.00 | 35.80 | 36.80 | 0.00 | - | 3 | 6 | 39.72% |
| AMD250117P00150000 | 2023-05-30 3:26PM EDT | 2025-01-17 | 39.75 | 39.25 | 40.70 | +0.50 | +1.27% | 6 | 325 | 38.21% |
| AMD251219P00150000 | 2023-05-30 3:56PM EDT | 2025-12-19 | 44.40 | 41.75 | 46.50 | -4.93 | -9.99% | 6 | 14 | 37.86% |
