AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:50.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609C00050000 | 2023-05-22 1:37PM EDT | 2023-06-09 | 57.85 | 67.50 | 68.20 | 0.00 | - | 2 | 8 | 346.09% |
| AMD230616C00050000 | 2023-05-26 9:50AM EDT | 2023-06-16 | 72.15 | 67.50 | 68.25 | 0.00 | - | 1 | 670 | 159.38% |
| AMD230623C00050000 | 2023-06-01 10:32AM EDT | 2023-06-23 | 67.17 | 67.55 | 68.30 | 0.00 | - | 1 | 2 | 150.39% |
| AMD230630C00050000 | 2023-06-01 11:54AM EDT | 2023-06-30 | 69.32 | 67.55 | 68.40 | +69.32 | - | - | 1 | 139.06% |
| AMD230707C00050000 | 2023-06-01 11:54AM EDT | 2023-07-07 | 69.37 | 67.50 | 68.55 | +69.37 | - | - | 8 | 130.08% |
| AMD230721C00050000 | 2023-06-02 10:29AM EDT | 2023-07-21 | 69.05 | 67.80 | 68.50 | -2.95 | -4.10% | 8 | 63 | 119.24% |
| AMD230818C00050000 | 2023-05-30 12:18PM EDT | 2023-08-18 | 76.40 | 67.85 | 68.80 | 0.00 | - | 2 | 7 | 102.64% |
| AMD230915C00050000 | 2023-06-02 3:57PM EDT | 2023-09-15 | 68.60 | 68.50 | 69.05 | -0.60 | -0.87% | 20 | 144 | 99.98% |
| AMD231020C00050000 | 2023-05-31 10:22AM EDT | 2023-10-20 | 72.75 | 68.70 | 69.50 | 0.00 | - | 2 | 21 | 92.46% |
| AMD231117C00050000 | 2023-05-26 12:06PM EDT | 2023-11-17 | 77.18 | 68.80 | 69.75 | 0.00 | - | 5 | 12 | 86.99% |
| AMD240119C00050000 | 2023-06-02 9:58AM EDT | 2024-01-19 | 70.57 | 69.65 | 70.60 | -0.28 | -0.40% | 1 | 2,571 | 83.52% |
| AMD240621C00050000 | 2023-06-02 9:41AM EDT | 2024-06-21 | 74.70 | 70.65 | 72.40 | -0.20 | -0.27% | 1 | 563 | 74.43% |
| AMD250117C00050000 | 2023-06-01 1:17PM EDT | 2025-01-17 | 77.70 | 73.10 | 75.15 | 0.00 | - | 12 | 3,089 | 72.10% |
| AMD250620C00050000 | 2023-05-26 3:48PM EDT | 2025-06-20 | 85.10 | 73.50 | 77.90 | 0.00 | - | 1 | 0 | 70.25% |
| AMD251219C00050000 | 2023-06-02 3:38PM EDT | 2025-12-19 | 77.00 | 75.00 | 79.50 | +0.25 | +0.33% | 2 | 132 | 68.09% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609P00050000 | 2023-05-03 11:06AM EDT | 2023-06-09 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 24 | 212.50% |
| AMD230616P00050000 | 2023-06-02 3:27PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,512 | 143.75% |
| AMD230630P00050000 | 2023-05-30 10:41AM EDT | 2023-06-30 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 11 | 106.25% |
| AMD230721P00050000 | 2023-06-02 10:26AM EDT | 2023-07-21 | 0.03 | 0.01 | 0.22 | +0.01 | +50.00% | 12 | 1,962 | 104.30% |
| AMD230818P00050000 | 2023-06-02 2:17PM EDT | 2023-08-18 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 2 | 531 | 77.15% |
| AMD230915P00050000 | 2023-06-02 3:06PM EDT | 2023-09-15 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 11 | 3,206 | 71.29% |
| AMD231020P00050000 | 2023-06-02 3:00PM EDT | 2023-10-20 | 0.17 | 0.15 | 0.19 | -0.02 | -10.53% | 17 | 1,712 | 64.65% |
| AMD231117P00050000 | 2023-06-02 2:54PM EDT | 2023-11-17 | 0.27 | 0.26 | 0.60 | -0.04 | -12.90% | 5 | 154 | 68.31% |
| AMD240119P00050000 | 2023-06-02 2:46PM EDT | 2024-01-19 | 0.47 | 0.46 | 0.50 | -0.01 | -2.08% | 10 | 20,940 | 59.33% |
| AMD240621P00050000 | 2023-06-02 2:14PM EDT | 2024-06-21 | 1.20 | 1.15 | 1.25 | -0.10 | -7.69% | 12 | 4,257 | 55.24% |
| AMD250117P00050000 | 2023-06-02 3:57PM EDT | 2025-01-17 | 2.30 | 2.20 | 2.30 | -0.03 | -1.29% | 9 | 6,852 | 51.90% |
| AMD250620P00050000 | 2023-06-01 11:34AM EDT | 2025-06-20 | 2.91 | 2.53 | 3.20 | 0.00 | - | 5 | 18 | 51.16% |
| AMD251219P00050000 | 2023-06-02 3:56PM EDT | 2025-12-19 | 3.60 | 3.60 | 4.25 | -0.40 | -10.00% | 11 | 129 | 50.21% |
