AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:55.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230602C00055000 | 2023-05-23 12:05PM EDT | 2023-06-02 | 54.70 | 64.20 | 64.65 | 0.00 | - | - | 1 | 494.53% |
| AMD230609C00055000 | 2023-05-26 11:32AM EDT | 2023-06-09 | 64.50 | 64.35 | 64.75 | -7.65 | -10.60% | 10 | 11 | 208.98% |
| AMD230616C00055000 | 2023-05-31 3:14PM EDT | 2023-06-16 | 64.52 | 64.35 | 64.80 | 0.00 | - | 1 | 723 | 162.11% |
| AMD230623C00055000 | 2023-05-19 10:57AM EDT | 2023-06-23 | 50.23 | 64.35 | 64.95 | 0.00 | - | 10 | 10 | 145.90% |
| AMD230721C00055000 | 2023-05-31 2:51PM EDT | 2023-07-21 | 65.49 | 64.70 | 65.10 | 0.00 | - | 1 | 282 | 112.60% |
| AMD230818C00055000 | 2023-06-01 3:36PM EDT | 2023-08-18 | 65.65 | 64.85 | 65.55 | -0.10 | -0.15% | 12 | 13 | 99.95% |
| AMD230915C00055000 | 2023-05-31 12:29PM EDT | 2023-09-15 | 65.11 | 65.00 | 65.85 | 0.00 | - | 1 | 61 | 90.77% |
| AMD231020C00055000 | 2023-05-25 10:15AM EDT | 2023-10-20 | 64.90 | 65.30 | 66.50 | 0.00 | - | 5 | 10 | 86.38% |
| AMD231117C00055000 | 2023-05-26 12:14PM EDT | 2023-11-17 | 72.65 | 65.55 | 67.00 | 0.00 | - | 28 | 28 | 83.63% |
| AMD240119C00055000 | 2023-06-01 10:36AM EDT | 2024-01-19 | 65.13 | 66.75 | 67.30 | -1.82 | -2.72% | 1 | 4,648 | 78.47% |
| AMD240621C00055000 | 2023-05-30 10:53AM EDT | 2024-06-21 | 75.10 | 67.90 | 70.20 | 0.00 | - | 1 | 229 | 73.07% |
| AMD250117C00055000 | 2023-06-01 2:12PM EDT | 2025-01-17 | 72.65 | 70.65 | 72.55 | -5.85 | -7.45% | 2 | 999 | 69.34% |
| AMD251219C00055000 | 2023-05-18 12:00PM EDT | 2025-12-19 | 62.20 | 74.00 | 77.90 | 0.00 | - | 1 | 90 | 68.43% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230602P00055000 | 2023-05-18 9:30AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 368 | 337.50% |
| AMD230609P00055000 | 2023-05-23 10:00AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 53 | 195.31% |
| AMD230616P00055000 | 2023-05-31 12:04PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15,565 | 118.75% |
| AMD230623P00055000 | 2023-05-23 10:32AM EDT | 2023-06-23 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 123.44% |
| AMD230721P00055000 | 2023-06-01 3:51PM EDT | 2023-07-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 1,765 | 82.03% |
| AMD230818P00055000 | 2023-06-01 3:15PM EDT | 2023-08-18 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 1 | 772 | 73.44% |
| AMD230915P00055000 | 2023-06-01 3:59PM EDT | 2023-09-15 | 0.18 | 0.18 | 0.19 | -0.03 | -14.29% | 13 | 4,464 | 67.87% |
| AMD231020P00055000 | 2023-05-31 12:22PM EDT | 2023-10-20 | 0.33 | 0.24 | 0.28 | 0.00 | - | 10 | 778 | 62.11% |
| AMD231117P00055000 | 2023-05-31 3:43PM EDT | 2023-11-17 | 0.44 | 0.36 | 0.42 | 0.00 | - | 5 | 352 | 60.64% |
| AMD240119P00055000 | 2023-06-01 3:02PM EDT | 2024-01-19 | 0.68 | 0.65 | 0.72 | -0.05 | -6.85% | 8 | 11,814 | 57.47% |
| AMD240621P00055000 | 2023-06-01 10:32AM EDT | 2024-06-21 | 1.73 | 1.47 | 1.75 | +0.08 | +4.85% | 2 | 6,929 | 53.88% |
| AMD250117P00055000 | 2023-05-31 3:18PM EDT | 2025-01-17 | 3.00 | 2.87 | 3.10 | 0.00 | - | 6 | 3,718 | 51.32% |
| AMD250620P00055000 | 2023-05-31 3:49PM EDT | 2025-06-20 | 3.95 | 3.05 | 4.60 | 0.00 | - | 2 | 3 | 52.56% |
| AMD251219P00055000 | 2023-06-01 10:33AM EDT | 2025-12-19 | 5.00 | 4.65 | 5.35 | +0.20 | +4.17% | 1 | 25 | 49.74% |
