AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:80.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609C00080000 | 2023-06-02 2:52PM EDT | 2023-06-09 | 38.22 | 37.50 | 38.20 | -2.28 | -5.63% | 15 | 99 | 159.38% |
| AMD230616C00080000 | 2023-06-02 3:40PM EDT | 2023-06-16 | 38.47 | 37.65 | 38.50 | -1.53 | -3.82% | 6 | 28,971 | 103.91% |
| AMD230623C00080000 | 2023-06-02 12:01PM EDT | 2023-06-23 | 39.67 | 37.70 | 38.55 | -0.74 | -1.83% | 31 | 17 | 87.89% |
| AMD230630C00080000 | 2023-06-02 3:04PM EDT | 2023-06-30 | 38.70 | 37.95 | 38.55 | -1.25 | -3.13% | 3 | 87 | 81.74% |
| AMD230721C00080000 | 2023-06-02 1:29PM EDT | 2023-07-21 | 40.05 | 38.30 | 38.95 | -0.35 | -0.87% | 3 | 1,930 | 71.24% |
| AMD230818C00080000 | 2023-06-01 2:39PM EDT | 2023-08-18 | 42.07 | 39.00 | 39.80 | 0.00 | - | 6 | 875 | 67.85% |
| AMD230915C00080000 | 2023-06-02 3:44PM EDT | 2023-09-15 | 40.13 | 39.70 | 40.45 | -2.07 | -4.91% | 17 | 3,541 | 64.67% |
| AMD231020C00080000 | 2023-06-02 2:32PM EDT | 2023-10-20 | 41.45 | 40.65 | 41.35 | -1.05 | -2.47% | 6 | 234 | 62.84% |
| AMD231117C00080000 | 2023-06-01 3:37PM EDT | 2023-11-17 | 43.99 | 41.35 | 42.40 | 0.00 | - | 3 | 28 | 62.71% |
| AMD240119C00080000 | 2023-06-02 3:07PM EDT | 2024-01-19 | 44.00 | 43.20 | 44.15 | -2.34 | -5.05% | 23 | 12,569 | 62.05% |
| AMD240621C00080000 | 2023-06-02 11:08AM EDT | 2024-06-21 | 49.68 | 47.10 | 47.85 | -0.02 | -0.04% | 2 | 1,998 | 60.73% |
| AMD250117C00080000 | 2023-06-02 3:56PM EDT | 2025-01-17 | 52.00 | 51.55 | 52.60 | -2.80 | -5.11% | 30 | 3,830 | 60.40% |
| AMD251219C00080000 | 2023-06-01 3:18PM EDT | 2025-12-19 | 61.16 | 56.40 | 59.95 | 0.00 | - | 1 | 180 | 60.27% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609P00080000 | 2023-06-02 1:08PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 721 | 93.75% |
| AMD230616P00080000 | 2023-06-02 3:48PM EDT | 2023-06-16 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 258 | 44,252 | 80.47% |
| AMD230623P00080000 | 2023-06-02 11:06AM EDT | 2023-06-23 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 40 | 2,634 | 70.31% |
| AMD230630P00080000 | 2023-06-02 11:53AM EDT | 2023-06-30 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 2 | 1,396 | 63.67% |
| AMD230707P00080000 | 2023-06-01 1:06PM EDT | 2023-07-07 | 0.12 | 0.10 | 0.14 | -0.01 | -7.69% | 3 | 3 | 59.96% |
| AMD230721P00080000 | 2023-06-02 2:45PM EDT | 2023-07-21 | 0.24 | 0.23 | 0.57 | -0.03 | -11.11% | 210 | 6,835 | 62.11% |
| AMD230818P00080000 | 2023-06-02 3:27PM EDT | 2023-08-18 | 0.63 | 0.62 | 0.64 | -0.06 | -8.70% | 143 | 8,521 | 54.42% |
| AMD230915P00080000 | 2023-06-02 3:54PM EDT | 2023-09-15 | 1.00 | 0.98 | 1.01 | -0.05 | -4.76% | 181 | 10,046 | 51.81% |
| AMD231020P00080000 | 2023-06-02 3:50PM EDT | 2023-10-20 | 1.46 | 1.40 | 1.50 | -0.03 | -2.01% | 22 | 5,786 | 49.95% |
| AMD231117P00080000 | 2023-06-02 3:51PM EDT | 2023-11-17 | 2.02 | 1.95 | 2.12 | -0.14 | -6.48% | 5 | 741 | 50.46% |
| AMD240119P00080000 | 2023-06-02 3:54PM EDT | 2024-01-19 | 3.04 | 2.99 | 3.10 | -0.01 | -0.33% | 301 | 29,440 | 48.72% |
| AMD240621P00080000 | 2023-06-02 3:18PM EDT | 2024-06-21 | 5.30 | 5.30 | 5.50 | -0.15 | -2.75% | 114 | 11,393 | 46.97% |
| AMD250117P00080000 | 2023-06-02 3:53PM EDT | 2025-01-17 | 8.10 | 7.90 | 8.10 | -0.40 | -4.71% | 690 | 9,898 | 44.92% |
| AMD250620P00080000 | 2023-05-31 3:31PM EDT | 2025-06-20 | 9.80 | 9.40 | 10.20 | 0.00 | - | 12 | 67 | 44.90% |
| AMD251219P00080000 | 2023-06-02 3:52PM EDT | 2025-12-19 | 11.00 | 10.50 | 11.50 | -0.30 | -2.65% | 18 | 523 | 42.91% |
