AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:70.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230609C000700002023-06-07 11:06AM EDT2023-06-0951.1547.6548.25+4.42+9.46%218325.78%
AMD230616C000700002023-06-07 11:13AM EDT2023-06-1650.8247.6548.40-3.68-6.75%117,152165.23%
AMD230623C000700002023-06-06 11:59AM EDT2023-06-2353.9247.7548.500.00-154132.62%
AMD230630C000700002023-05-30 1:39PM EDT2023-06-3056.2647.8548.600.00-58116.50%
AMD230707C000700002023-05-30 1:39PM EDT2023-07-0756.3147.8548.750.00--5105.37%
AMD230714C000700002023-06-02 12:28PM EDT2023-07-1449.9648.0048.800.00-2298.54%
AMD230721C000700002023-06-07 3:45PM EDT2023-07-2148.0048.1548.80-6.20-11.44%161,02992.68%
AMD230818C000700002023-06-06 10:55AM EDT2023-08-1854.1148.6549.350.00-13082.81%
AMD230915C000700002023-06-06 3:45PM EDT2023-09-1555.5049.1049.850.00-71,50276.66%
AMD231020C000700002023-06-07 11:58AM EDT2023-10-2053.3549.6550.35+1.93+3.75%139371.26%
AMD231117C000700002023-05-25 1:45PM EDT2023-11-1752.0650.3551.000.00-21470.42%
AMD240119C000700002023-06-07 2:53PM EDT2024-01-1952.8051.6052.30-3.90-6.88%7097,44467.72%
AMD240621C000700002023-06-07 12:14PM EDT2024-06-2157.9054.5555.65-1.45-2.44%796165.27%
AMD250117C000700002023-06-07 3:24PM EDT2025-01-1759.3058.3559.65-4.70-7.34%21,66964.01%
AMD250620C000700002023-06-02 2:29PM EDT2025-06-2061.1059.4062.450.00-3661.92%
AMD251219C000700002023-06-05 10:48AM EDT2025-12-1963.5062.2065.650.00-18962.27%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230609P000700002023-06-06 11:18AM EDT2023-06-090.010.000.010.00-22,135231.25%
AMD230616P000700002023-06-07 3:50PM EDT2023-06-160.010.000.010.00-3824,223109.38%
AMD230623P000700002023-06-07 2:41PM EDT2023-06-230.010.000.02-0.01-50.00%14434387.50%
AMD230630P000700002023-06-05 11:02AM EDT2023-06-300.010.010.03-0.03-75.00%25777.34%
AMD230714P000700002023-06-07 3:30PM EDT2023-07-140.050.040.08-0.05-50.00%13369.14%
AMD230721P000700002023-06-07 3:51PM EDT2023-07-210.080.070.090.00-317,38765.82%
AMD230818P000700002023-06-07 3:48PM EDT2023-08-180.250.250.26+0.04+19.05%455,17661.04%
AMD230915P000700002023-06-07 1:22PM EDT2023-09-150.440.430.45+0.09+25.71%2012,78157.03%
AMD231020P000700002023-06-07 1:38PM EDT2023-10-200.650.660.70+0.08+14.04%9183,46853.52%
AMD231117P000700002023-06-07 3:40PM EDT2023-11-171.000.961.05+0.13+14.94%1147753.10%
AMD240119P000700002023-06-07 3:54PM EDT2024-01-191.601.561.64+0.23+16.79%11832,75450.64%
AMD240621P000700002023-06-07 3:48PM EDT2024-06-213.393.253.50+0.39+13.00%47617,27349.37%
AMD250117P000700002023-06-07 2:16PM EDT2025-01-175.405.355.70+0.25+4.85%127,78447.38%
AMD250620P000700002023-06-06 1:48PM EDT2025-06-206.356.507.500.00-12147.31%
AMD251219P000700002023-06-06 3:49PM EDT2025-12-197.807.608.600.00-21,26645.09%