AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:65.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609C00065000 | 2023-06-02 3:09PM EDT | 2023-06-09 | 53.20 | 57.65 | 58.20 | 0.00 | - | 3 | 7 | 248.44% |
| AMD230616C00065000 | 2023-06-06 12:01PM EDT | 2023-06-16 | 58.80 | 57.90 | 58.20 | +5.66 | +10.65% | 1 | 6,519 | 175.59% |
| AMD230623C00065000 | 2023-05-18 10:27AM EDT | 2023-06-23 | 42.00 | 57.75 | 58.45 | 0.00 | - | 1 | 2 | 142.38% |
| AMD230630C00065000 | 2023-05-25 3:20PM EDT | 2023-06-30 | 55.41 | 57.80 | 58.55 | 0.00 | - | 1 | 6 | 126.56% |
| AMD230714C00065000 | 2023-06-02 1:55PM EDT | 2023-07-14 | 53.95 | 57.50 | 59.00 | 0.00 | - | 1 | 1 | 105.18% |
| AMD230721C00065000 | 2023-06-05 12:32PM EDT | 2023-07-21 | 54.60 | 58.05 | 58.60 | 0.00 | - | 3 | 940 | 99.95% |
| AMD230818C00065000 | 2023-05-26 11:04AM EDT | 2023-08-18 | 61.86 | 58.50 | 59.10 | 0.00 | - | 3 | 41 | 90.92% |
| AMD230915C00065000 | 2023-06-01 1:17PM EDT | 2023-09-15 | 56.65 | 58.95 | 59.50 | 0.00 | - | 1 | 2,671 | 84.42% |
| AMD231020C00065000 | 2023-05-25 3:37PM EDT | 2023-10-20 | 57.21 | 59.15 | 60.00 | 0.00 | - | 2 | 161 | 77.12% |
| AMD231117C00065000 | 2023-05-30 11:22AM EDT | 2023-11-17 | 64.05 | 59.85 | 60.50 | 0.00 | - | 4 | 3 | 76.23% |
| AMD240119C00065000 | 2023-06-06 12:37PM EDT | 2024-01-19 | 61.00 | 60.85 | 61.55 | +4.21 | +7.41% | 2 | 5,052 | 72.38% |
| AMD240621C00065000 | 2023-06-02 1:18PM EDT | 2024-06-21 | 60.20 | 63.40 | 64.20 | 0.00 | - | 12 | 310 | 68.34% |
| AMD250117C00065000 | 2023-06-06 11:41AM EDT | 2025-01-17 | 68.00 | 66.50 | 67.75 | +3.00 | +4.62% | 5 | 1,045 | 66.02% |
| AMD250620C00065000 | 2023-05-30 10:10AM EDT | 2025-06-20 | 71.00 | 67.15 | 71.35 | 0.00 | - | - | 20 | 64.77% |
| AMD251219C00065000 | 2023-05-30 1:57PM EDT | 2025-12-19 | 73.50 | 69.75 | 73.10 | 0.00 | - | 2 | 26 | 63.42% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609P00065000 | 2023-06-06 11:28AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 193.75% |
| AMD230616P00065000 | 2023-06-06 1:28PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 209 | 28,873 | 118.75% |
| AMD230623P00065000 | 2023-06-01 10:40AM EDT | 2023-06-23 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 79 | 98.44% |
| AMD230630P00065000 | 2023-06-01 10:32AM EDT | 2023-06-30 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 59 | 89.06% |
| AMD230707P00065000 | 2023-05-30 1:13PM EDT | 2023-07-07 | 0.07 | 0.01 | 0.04 | 0.00 | - | - | 3 | 80.47% |
| AMD230721P00065000 | 2023-06-06 12:20PM EDT | 2023-07-21 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 12 | 8,016 | 73.44% |
| AMD230818P00065000 | 2023-06-06 1:01PM EDT | 2023-08-18 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 8 | 1,304 | 66.21% |
| AMD230915P00065000 | 2023-06-06 1:21PM EDT | 2023-09-15 | 0.26 | 0.26 | 0.27 | -0.07 | -21.21% | 440 | 19,821 | 61.23% |
| AMD231020P00065000 | 2023-06-06 12:49PM EDT | 2023-10-20 | 0.42 | 0.40 | 0.43 | -0.08 | -16.00% | 52 | 3,325 | 56.98% |
| AMD231117P00065000 | 2023-06-05 1:24PM EDT | 2023-11-17 | 0.75 | 0.60 | 0.64 | 0.00 | - | 11 | 404 | 56.01% |
| AMD240119P00065000 | 2023-06-06 1:33PM EDT | 2024-01-19 | 1.03 | 1.02 | 1.07 | -0.16 | -13.45% | 13 | 25,318 | 53.16% |
| AMD240621P00065000 | 2023-06-05 9:33AM EDT | 2024-06-21 | 2.52 | 2.31 | 2.52 | 0.00 | - | 2 | 10,830 | 50.79% |
| AMD250117P00065000 | 2023-06-05 1:15PM EDT | 2025-01-17 | 4.55 | 4.10 | 4.40 | 0.00 | - | 4 | 11,353 | 49.27% |
| AMD250620P00065000 | 2023-05-31 2:25PM EDT | 2025-06-20 | 5.66 | 5.10 | 5.65 | 0.00 | - | 2 | 11 | 48.04% |
| AMD251219P00065000 | 2023-06-05 1:15PM EDT | 2025-12-19 | 6.90 | 5.95 | 6.90 | 0.00 | - | 4 | 776 | 46.56% |
