AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:70.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609C00070000 | 2023-06-07 11:06AM EDT | 2023-06-09 | 51.15 | 47.65 | 48.25 | +4.42 | +9.46% | 2 | 18 | 325.78% |
| AMD230616C00070000 | 2023-06-07 11:13AM EDT | 2023-06-16 | 50.82 | 47.65 | 48.40 | -3.68 | -6.75% | 11 | 7,152 | 165.23% |
| AMD230623C00070000 | 2023-06-06 11:59AM EDT | 2023-06-23 | 53.92 | 47.75 | 48.50 | 0.00 | - | 1 | 54 | 132.62% |
| AMD230630C00070000 | 2023-05-30 1:39PM EDT | 2023-06-30 | 56.26 | 47.85 | 48.60 | 0.00 | - | 5 | 8 | 116.50% |
| AMD230707C00070000 | 2023-05-30 1:39PM EDT | 2023-07-07 | 56.31 | 47.85 | 48.75 | 0.00 | - | - | 5 | 105.37% |
| AMD230714C00070000 | 2023-06-02 12:28PM EDT | 2023-07-14 | 49.96 | 48.00 | 48.80 | 0.00 | - | 2 | 2 | 98.54% |
| AMD230721C00070000 | 2023-06-07 3:45PM EDT | 2023-07-21 | 48.00 | 48.15 | 48.80 | -6.20 | -11.44% | 16 | 1,029 | 92.68% |
| AMD230818C00070000 | 2023-06-06 10:55AM EDT | 2023-08-18 | 54.11 | 48.65 | 49.35 | 0.00 | - | 1 | 30 | 82.81% |
| AMD230915C00070000 | 2023-06-06 3:45PM EDT | 2023-09-15 | 55.50 | 49.10 | 49.85 | 0.00 | - | 7 | 1,502 | 76.66% |
| AMD231020C00070000 | 2023-06-07 11:58AM EDT | 2023-10-20 | 53.35 | 49.65 | 50.35 | +1.93 | +3.75% | 1 | 393 | 71.26% |
| AMD231117C00070000 | 2023-05-25 1:45PM EDT | 2023-11-17 | 52.06 | 50.35 | 51.00 | 0.00 | - | 2 | 14 | 70.42% |
| AMD240119C00070000 | 2023-06-07 2:53PM EDT | 2024-01-19 | 52.80 | 51.60 | 52.30 | -3.90 | -6.88% | 709 | 7,444 | 67.72% |
| AMD240621C00070000 | 2023-06-07 12:14PM EDT | 2024-06-21 | 57.90 | 54.55 | 55.65 | -1.45 | -2.44% | 7 | 961 | 65.27% |
| AMD250117C00070000 | 2023-06-07 3:24PM EDT | 2025-01-17 | 59.30 | 58.35 | 59.65 | -4.70 | -7.34% | 2 | 1,669 | 64.01% |
| AMD250620C00070000 | 2023-06-02 2:29PM EDT | 2025-06-20 | 61.10 | 59.40 | 62.45 | 0.00 | - | 3 | 6 | 61.92% |
| AMD251219C00070000 | 2023-06-05 10:48AM EDT | 2025-12-19 | 63.50 | 62.20 | 65.65 | 0.00 | - | 1 | 89 | 62.27% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609P00070000 | 2023-06-06 11:18AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,135 | 231.25% |
| AMD230616P00070000 | 2023-06-07 3:50PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 24,223 | 109.38% |
| AMD230623P00070000 | 2023-06-07 2:41PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 144 | 343 | 87.50% |
| AMD230630P00070000 | 2023-06-05 11:02AM EDT | 2023-06-30 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 2 | 57 | 77.34% |
| AMD230714P00070000 | 2023-06-07 3:30PM EDT | 2023-07-14 | 0.05 | 0.04 | 0.08 | -0.05 | -50.00% | 13 | 3 | 69.14% |
| AMD230721P00070000 | 2023-06-07 3:51PM EDT | 2023-07-21 | 0.08 | 0.07 | 0.09 | 0.00 | - | 31 | 7,387 | 65.82% |
| AMD230818P00070000 | 2023-06-07 3:48PM EDT | 2023-08-18 | 0.25 | 0.25 | 0.26 | +0.04 | +19.05% | 45 | 5,176 | 61.04% |
| AMD230915P00070000 | 2023-06-07 1:22PM EDT | 2023-09-15 | 0.44 | 0.43 | 0.45 | +0.09 | +25.71% | 20 | 12,781 | 57.03% |
| AMD231020P00070000 | 2023-06-07 1:38PM EDT | 2023-10-20 | 0.65 | 0.66 | 0.70 | +0.08 | +14.04% | 918 | 3,468 | 53.52% |
| AMD231117P00070000 | 2023-06-07 3:40PM EDT | 2023-11-17 | 1.00 | 0.96 | 1.05 | +0.13 | +14.94% | 11 | 477 | 53.10% |
| AMD240119P00070000 | 2023-06-07 3:54PM EDT | 2024-01-19 | 1.60 | 1.56 | 1.64 | +0.23 | +16.79% | 118 | 32,754 | 50.64% |
| AMD240621P00070000 | 2023-06-07 3:48PM EDT | 2024-06-21 | 3.39 | 3.25 | 3.50 | +0.39 | +13.00% | 476 | 17,273 | 49.37% |
| AMD250117P00070000 | 2023-06-07 2:16PM EDT | 2025-01-17 | 5.40 | 5.35 | 5.70 | +0.25 | +4.85% | 1 | 27,784 | 47.38% |
| AMD250620P00070000 | 2023-06-06 1:48PM EDT | 2025-06-20 | 6.35 | 6.50 | 7.50 | 0.00 | - | 1 | 21 | 47.31% |
| AMD251219P00070000 | 2023-06-06 3:49PM EDT | 2025-12-19 | 7.80 | 7.60 | 8.60 | 0.00 | - | 2 | 1,266 | 45.09% |
