AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:85.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609C00085000 | 2023-06-02 3:44PM EDT | 2023-06-09 | 33.17 | 32.50 | 33.40 | -2.33 | -6.56% | 1 | 126 | 110.55% |
| AMD230616C00085000 | 2023-06-02 3:44PM EDT | 2023-06-16 | 33.30 | 32.75 | 33.45 | -2.47 | -6.91% | 111 | 15,448 | 91.41% |
| AMD230623C00085000 | 2023-06-02 1:40PM EDT | 2023-06-23 | 33.95 | 32.85 | 33.50 | +0.25 | +0.74% | 52 | 192 | 78.52% |
| AMD230630C00085000 | 2023-06-01 3:25PM EDT | 2023-06-30 | 33.70 | 32.95 | 33.65 | -2.43 | -6.73% | 1 | 60 | 72.61% |
| AMD230707C00085000 | 2023-05-26 12:49PM EDT | 2023-07-07 | 41.04 | 33.15 | 33.90 | 0.00 | - | 2 | 2 | 71.05% |
| AMD230721C00085000 | 2023-06-02 9:49AM EDT | 2023-07-21 | 34.78 | 33.40 | 34.20 | -1.87 | -5.10% | 2 | 11,046 | 65.26% |
| AMD230818C00085000 | 2023-05-31 11:33AM EDT | 2023-08-18 | 36.60 | 34.35 | 35.30 | 0.00 | - | 3 | 1,078 | 64.06% |
| AMD230915C00085000 | 2023-06-02 1:04PM EDT | 2023-09-15 | 36.94 | 35.20 | 36.00 | -0.61 | -1.62% | 13 | 4,094 | 61.22% |
| AMD231020C00085000 | 2023-06-02 11:58AM EDT | 2023-10-20 | 38.16 | 36.40 | 37.05 | -0.75 | -1.93% | 48 | 714 | 60.16% |
| AMD231117C00085000 | 2023-06-01 9:30AM EDT | 2023-11-17 | 37.02 | 37.35 | 38.10 | 0.00 | - | 1 | 47 | 60.25% |
| AMD240119C00085000 | 2023-06-02 2:21PM EDT | 2024-01-19 | 39.98 | 39.30 | 39.90 | -2.77 | -6.48% | 76 | 14,784 | 59.36% |
| AMD240621C00085000 | 2023-06-01 3:58PM EDT | 2024-06-21 | 45.60 | 43.70 | 44.25 | 0.00 | - | 4 | 2,512 | 59.30% |
| AMD250117C00085000 | 2023-06-01 3:04PM EDT | 2025-01-17 | 51.47 | 48.20 | 49.50 | 0.00 | - | 5 | 1,543 | 59.08% |
| AMD250620C00085000 | 2023-05-25 12:59PM EDT | 2025-06-20 | 53.35 | 50.50 | 52.55 | 0.00 | - | 5 | 5 | 58.16% |
| AMD251219C00085000 | 2023-06-02 1:31PM EDT | 2025-12-19 | 55.97 | 53.20 | 56.00 | -0.38 | -0.67% | 1 | 172 | 57.86% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609P00085000 | 2023-06-02 1:46PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 1,298 | 81.25% |
| AMD230616P00085000 | 2023-06-02 3:23PM EDT | 2023-06-16 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 438 | 19,281 | 73.05% |
| AMD230623P00085000 | 2023-06-02 12:07PM EDT | 2023-06-23 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 5 | 2,364 | 63.87% |
| AMD230630P00085000 | 2023-06-02 2:53PM EDT | 2023-06-30 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 14 | 545 | 59.08% |
| AMD230721P00085000 | 2023-06-02 3:57PM EDT | 2023-07-21 | 0.36 | 0.36 | 0.38 | -0.04 | -10.00% | 358 | 11,785 | 53.03% |
| AMD230818P00085000 | 2023-06-02 3:39PM EDT | 2023-08-18 | 0.92 | 0.93 | 0.97 | -0.09 | -8.91% | 58 | 6,490 | 52.22% |
| AMD230915P00085000 | 2023-06-02 3:24PM EDT | 2023-09-15 | 1.41 | 1.42 | 1.47 | -0.06 | -4.08% | 71 | 13,057 | 50.05% |
| AMD231020P00085000 | 2023-06-02 3:34PM EDT | 2023-10-20 | 2.02 | 2.00 | 2.11 | -0.10 | -4.72% | 20 | 3,020 | 48.61% |
| AMD231117P00085000 | 2023-06-02 3:48PM EDT | 2023-11-17 | 2.75 | 2.68 | 2.85 | -0.05 | -1.79% | 15 | 13,674 | 49.08% |
| AMD240119P00085000 | 2023-06-02 3:32PM EDT | 2024-01-19 | 3.90 | 3.85 | 4.05 | -0.04 | -1.02% | 79 | 19,127 | 47.72% |
| AMD240621P00085000 | 2023-06-02 3:05PM EDT | 2024-06-21 | 6.50 | 6.50 | 6.75 | -0.09 | -1.37% | 250 | 6,600 | 46.03% |
| AMD250117P00085000 | 2023-06-02 2:08PM EDT | 2025-01-17 | 9.70 | 9.30 | 9.90 | +0.05 | +0.52% | 7 | 5,596 | 44.82% |
| AMD250620P00085000 | 2023-06-02 9:52AM EDT | 2025-06-20 | 10.77 | 10.25 | 11.90 | +0.77 | +7.70% | 1 | 29 | 44.19% |
| AMD251219P00085000 | 2023-06-02 3:56PM EDT | 2025-12-19 | 13.00 | 11.95 | 14.00 | -0.25 | -1.89% | 5 | 229 | 43.57% |
