AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:60.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609C00060000 | 2023-06-01 2:51PM EDT | 2023-06-09 | 60.43 | 57.50 | 58.30 | 0.00 | - | 6 | 14 | 207.81% |
| AMD230616C00060000 | 2023-06-02 1:22PM EDT | 2023-06-16 | 59.18 | 57.65 | 58.35 | +0.18 | +0.31% | 2 | 12,590 | 165.23% |
| AMD230623C00060000 | 2023-06-01 9:43AM EDT | 2023-06-23 | 58.25 | 57.65 | 58.40 | 0.00 | - | 1 | 3 | 136.33% |
| AMD230630C00060000 | 2023-05-26 2:54PM EDT | 2023-06-30 | 67.20 | 57.75 | 58.50 | 0.00 | - | 1 | 1 | 126.17% |
| AMD230721C00060000 | 2023-05-31 9:34AM EDT | 2023-07-21 | 62.10 | 57.85 | 58.65 | 0.00 | - | 2 | 189 | 100.98% |
| AMD230818C00060000 | 2023-05-31 9:58AM EDT | 2023-08-18 | 63.20 | 58.25 | 59.25 | 0.00 | - | 2 | 37 | 94.29% |
| AMD230915C00060000 | 2023-05-31 2:49PM EDT | 2023-09-15 | 61.51 | 58.60 | 59.35 | 0.00 | - | 3 | 390 | 84.74% |
| AMD231020C00060000 | 2023-05-31 12:46PM EDT | 2023-10-20 | 60.47 | 59.00 | 59.95 | 0.00 | - | 1 | 47 | 80.18% |
| AMD231117C00060000 | 2023-05-25 3:04PM EDT | 2023-11-17 | 61.32 | 59.25 | 60.30 | 0.00 | - | - | 2 | 76.47% |
| AMD240119C00060000 | 2023-06-02 11:19AM EDT | 2024-01-19 | 62.95 | 60.50 | 61.15 | -0.45 | -0.71% | 16 | 6,210 | 73.83% |
| AMD240621C00060000 | 2023-06-02 1:13PM EDT | 2024-06-21 | 64.44 | 62.10 | 63.75 | -1.61 | -2.44% | 34 | 2,437 | 68.31% |
| AMD250117C00060000 | 2023-06-01 2:12PM EDT | 2025-01-17 | 69.05 | 65.25 | 67.00 | 0.00 | - | 1 | 3,954 | 66.72% |
| AMD250620C00060000 | 2023-05-31 3:57PM EDT | 2025-06-20 | 68.60 | 66.05 | 70.20 | 0.00 | - | 10 | 7 | 65.58% |
| AMD251219C00060000 | 2023-06-01 3:18PM EDT | 2025-12-19 | 72.90 | 68.05 | 72.45 | 0.00 | - | 3 | 213 | 64.48% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609P00060000 | 2023-05-18 9:56AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 181 | 193.75% |
| AMD230616P00060000 | 2023-06-02 3:13PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 29,260 | 121.88% |
| AMD230623P00060000 | 2023-05-25 2:52PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 46 | 117.97% |
| AMD230630P00060000 | 2023-06-01 9:49AM EDT | 2023-06-30 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 88.28% |
| AMD230721P00060000 | 2023-06-02 3:18PM EDT | 2023-07-21 | 0.05 | 0.05 | 0.30 | -0.01 | -16.67% | 44 | 2,903 | 88.87% |
| AMD230818P00060000 | 2023-06-02 2:43PM EDT | 2023-08-18 | 0.13 | 0.13 | 0.18 | -0.03 | -18.75% | 10 | 623 | 69.34% |
| AMD230915P00060000 | 2023-06-02 3:08PM EDT | 2023-09-15 | 0.23 | 0.21 | 0.25 | -0.03 | -11.54% | 11 | 14,835 | 62.89% |
| AMD231020P00060000 | 2023-06-02 3:02PM EDT | 2023-10-20 | 0.35 | 0.34 | 0.37 | -0.02 | -5.41% | 3 | 1,616 | 58.40% |
| AMD231117P00060000 | 2023-06-02 2:56PM EDT | 2023-11-17 | 0.53 | 0.52 | 0.58 | -0.07 | -11.67% | 7 | 118 | 57.72% |
| AMD240119P00060000 | 2023-06-02 2:49PM EDT | 2024-01-19 | 0.91 | 0.90 | 0.95 | -0.04 | -4.21% | 35 | 24,161 | 54.69% |
| AMD240621P00060000 | 2023-06-02 2:14PM EDT | 2024-06-21 | 2.09 | 1.76 | 2.50 | -0.10 | -4.57% | 12 | 6,846 | 51.93% |
| AMD250117P00060000 | 2023-06-02 3:34PM EDT | 2025-01-17 | 3.65 | 3.50 | 3.80 | -0.16 | -4.20% | 2 | 9,990 | 49.73% |
| AMD250620P00060000 | 2023-05-31 1:01PM EDT | 2025-06-20 | 4.75 | 4.30 | 4.95 | 0.00 | - | 2 | 10 | 48.57% |
| AMD251219P00060000 | 2023-06-02 3:23PM EDT | 2025-12-19 | 5.63 | 5.45 | 6.00 | -0.41 | -6.79% | 20 | 1,464 | 46.80% |
