AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:90.00
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230602C000900002023-05-30 1:29PM EDT2023-06-0235.8035.1535.60-0.98-2.66%58787150.00%
AMD230609C000900002023-05-30 12:52PM EDT2023-06-0936.5535.0535.85-0.66-1.77%1668298.24%
AMD230616C000900002023-05-30 3:42PM EDT2023-06-1635.6535.4535.90-1.85-4.93%14123,05488.87%
AMD230623C000900002023-05-30 11:23AM EDT2023-06-2337.2135.5036.25+0.86+2.37%1923681.98%
AMD230630C000900002023-05-26 3:56PM EDT2023-06-3037.6035.5036.350.00-236573.73%
AMD230707C000900002023-05-26 12:47PM EDT2023-07-0736.4135.6536.450.00-5569.53%
AMD230721C000900002023-05-30 3:41PM EDT2023-07-2136.7536.0537.00-1.40-3.67%339,70567.19%
AMD230818C000900002023-05-30 3:57PM EDT2023-08-1837.7037.3538.10-1.65-4.19%5611,20866.35%
AMD230915C000900002023-05-30 12:28PM EDT2023-09-1538.9838.4539.15-1.29-3.20%2074,46864.89%
AMD231020C000900002023-05-30 3:02PM EDT2023-10-2040.6339.5540.35-0.97-2.33%141,52562.95%
AMD231117C000900002023-05-30 12:39PM EDT2023-11-1741.7540.6541.55+0.31+0.75%938363.16%
AMD240119C000900002023-05-30 3:55PM EDT2024-01-1942.5942.6043.45-1.95-4.38%29115,08561.54%
AMD240621C000900002023-05-30 3:37PM EDT2024-06-2147.5546.9548.15-1.90-3.84%481,79060.67%
AMD250117C000900002023-05-30 3:52PM EDT2025-01-1752.5551.8052.75-1.25-2.32%113,49259.26%
AMD250620C000900002023-05-26 2:05PM EDT2025-06-2054.5553.5057.85-1.23-2.21%1659.45%
AMD251219C000900002023-05-30 12:11PM EDT2025-12-1959.5756.9560.25+0.72+1.22%1427158.45%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230602P000900002023-05-30 3:10PM EDT2023-06-020.010.000.01-0.01-50.00%82,898106.25%
AMD230609P000900002023-05-30 11:53AM EDT2023-06-090.030.030.04-0.03-50.00%141,24778.13%
AMD230616P000900002023-05-30 3:55PM EDT2023-06-160.140.120.14-0.04-22.22%64431,96772.85%
AMD230623P000900002023-05-30 1:31PM EDT2023-06-230.200.170.23-0.04-16.67%5545966.31%
AMD230630P000900002023-05-30 1:34PM EDT2023-06-300.320.250.29+0.02+6.67%1934,19061.72%
AMD230707P000900002023-05-30 12:51PM EDT2023-07-070.300.330.41-0.06-16.67%12259.33%
AMD230721P000900002023-05-30 3:43PM EDT2023-07-210.580.550.59-0.03-4.92%2,06610,35055.57%
AMD230818P000900002023-05-30 3:52PM EDT2023-08-181.351.301.35+0.08+6.30%2257,53455.18%
AMD230915P000900002023-05-30 3:10PM EDT2023-09-151.841.861.93-0.01-0.54%82521,66552.72%
AMD231020P000900002023-05-30 3:58PM EDT2023-10-202.622.552.66+0.07+2.75%723,34550.76%
AMD231117P000900002023-05-30 1:56PM EDT2023-11-173.403.253.45+0.10+3.03%1,5057,57050.70%
AMD240119P000900002023-05-30 3:31PM EDT2024-01-194.494.454.65+0.08+1.81%19823,98849.17%
AMD240621P000900002023-05-30 3:54PM EDT2024-06-217.477.357.60+0.22+3.03%214,24047.39%
AMD250117P000900002023-05-30 3:15PM EDT2025-01-1710.3010.1510.90-0.02-0.19%1498,81545.83%
AMD250620P000900002023-05-24 10:43AM EDT2025-06-2015.1011.0013.600.00-1446.24%
AMD251219P000900002023-05-30 10:32AM EDT2025-12-1914.2512.4515.00+0.05+0.35%973443.96%