AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:90.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230602C00090000 | 2023-05-30 1:29PM EDT | 2023-06-02 | 35.80 | 35.15 | 35.60 | -0.98 | -2.66% | 58 | 787 | 150.00% |
| AMD230609C00090000 | 2023-05-30 12:52PM EDT | 2023-06-09 | 36.55 | 35.05 | 35.85 | -0.66 | -1.77% | 16 | 682 | 98.24% |
| AMD230616C00090000 | 2023-05-30 3:42PM EDT | 2023-06-16 | 35.65 | 35.45 | 35.90 | -1.85 | -4.93% | 141 | 23,054 | 88.87% |
| AMD230623C00090000 | 2023-05-30 11:23AM EDT | 2023-06-23 | 37.21 | 35.50 | 36.25 | +0.86 | +2.37% | 19 | 236 | 81.98% |
| AMD230630C00090000 | 2023-05-26 3:56PM EDT | 2023-06-30 | 37.60 | 35.50 | 36.35 | 0.00 | - | 23 | 65 | 73.73% |
| AMD230707C00090000 | 2023-05-26 12:47PM EDT | 2023-07-07 | 36.41 | 35.65 | 36.45 | 0.00 | - | 5 | 5 | 69.53% |
| AMD230721C00090000 | 2023-05-30 3:41PM EDT | 2023-07-21 | 36.75 | 36.05 | 37.00 | -1.40 | -3.67% | 33 | 9,705 | 67.19% |
| AMD230818C00090000 | 2023-05-30 3:57PM EDT | 2023-08-18 | 37.70 | 37.35 | 38.10 | -1.65 | -4.19% | 56 | 11,208 | 66.35% |
| AMD230915C00090000 | 2023-05-30 12:28PM EDT | 2023-09-15 | 38.98 | 38.45 | 39.15 | -1.29 | -3.20% | 207 | 4,468 | 64.89% |
| AMD231020C00090000 | 2023-05-30 3:02PM EDT | 2023-10-20 | 40.63 | 39.55 | 40.35 | -0.97 | -2.33% | 14 | 1,525 | 62.95% |
| AMD231117C00090000 | 2023-05-30 12:39PM EDT | 2023-11-17 | 41.75 | 40.65 | 41.55 | +0.31 | +0.75% | 9 | 383 | 63.16% |
| AMD240119C00090000 | 2023-05-30 3:55PM EDT | 2024-01-19 | 42.59 | 42.60 | 43.45 | -1.95 | -4.38% | 291 | 15,085 | 61.54% |
| AMD240621C00090000 | 2023-05-30 3:37PM EDT | 2024-06-21 | 47.55 | 46.95 | 48.15 | -1.90 | -3.84% | 48 | 1,790 | 60.67% |
| AMD250117C00090000 | 2023-05-30 3:52PM EDT | 2025-01-17 | 52.55 | 51.80 | 52.75 | -1.25 | -2.32% | 11 | 3,492 | 59.26% |
| AMD250620C00090000 | 2023-05-26 2:05PM EDT | 2025-06-20 | 54.55 | 53.50 | 57.85 | -1.23 | -2.21% | 1 | 6 | 59.45% |
| AMD251219C00090000 | 2023-05-30 12:11PM EDT | 2025-12-19 | 59.57 | 56.95 | 60.25 | +0.72 | +1.22% | 14 | 271 | 58.45% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230602P00090000 | 2023-05-30 3:10PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 2,898 | 106.25% |
| AMD230609P00090000 | 2023-05-30 11:53AM EDT | 2023-06-09 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 14 | 1,247 | 78.13% |
| AMD230616P00090000 | 2023-05-30 3:55PM EDT | 2023-06-16 | 0.14 | 0.12 | 0.14 | -0.04 | -22.22% | 644 | 31,967 | 72.85% |
| AMD230623P00090000 | 2023-05-30 1:31PM EDT | 2023-06-23 | 0.20 | 0.17 | 0.23 | -0.04 | -16.67% | 55 | 459 | 66.31% |
| AMD230630P00090000 | 2023-05-30 1:34PM EDT | 2023-06-30 | 0.32 | 0.25 | 0.29 | +0.02 | +6.67% | 193 | 4,190 | 61.72% |
| AMD230707P00090000 | 2023-05-30 12:51PM EDT | 2023-07-07 | 0.30 | 0.33 | 0.41 | -0.06 | -16.67% | 12 | 2 | 59.33% |
| AMD230721P00090000 | 2023-05-30 3:43PM EDT | 2023-07-21 | 0.58 | 0.55 | 0.59 | -0.03 | -4.92% | 2,066 | 10,350 | 55.57% |
| AMD230818P00090000 | 2023-05-30 3:52PM EDT | 2023-08-18 | 1.35 | 1.30 | 1.35 | +0.08 | +6.30% | 225 | 7,534 | 55.18% |
| AMD230915P00090000 | 2023-05-30 3:10PM EDT | 2023-09-15 | 1.84 | 1.86 | 1.93 | -0.01 | -0.54% | 825 | 21,665 | 52.72% |
| AMD231020P00090000 | 2023-05-30 3:58PM EDT | 2023-10-20 | 2.62 | 2.55 | 2.66 | +0.07 | +2.75% | 72 | 3,345 | 50.76% |
| AMD231117P00090000 | 2023-05-30 1:56PM EDT | 2023-11-17 | 3.40 | 3.25 | 3.45 | +0.10 | +3.03% | 1,505 | 7,570 | 50.70% |
| AMD240119P00090000 | 2023-05-30 3:31PM EDT | 2024-01-19 | 4.49 | 4.45 | 4.65 | +0.08 | +1.81% | 198 | 23,988 | 49.17% |
| AMD240621P00090000 | 2023-05-30 3:54PM EDT | 2024-06-21 | 7.47 | 7.35 | 7.60 | +0.22 | +3.03% | 21 | 4,240 | 47.39% |
| AMD250117P00090000 | 2023-05-30 3:15PM EDT | 2025-01-17 | 10.30 | 10.15 | 10.90 | -0.02 | -0.19% | 149 | 8,815 | 45.83% |
| AMD250620P00090000 | 2023-05-24 10:43AM EDT | 2025-06-20 | 15.10 | 11.00 | 13.60 | 0.00 | - | 1 | 4 | 46.24% |
| AMD251219P00090000 | 2023-05-30 10:32AM EDT | 2025-12-19 | 14.25 | 12.45 | 15.00 | +0.05 | +0.35% | 9 | 734 | 43.96% |
