AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:95.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230602C00095000 | 2023-05-26 3:25PM EDT | 2023-06-02 | 32.15 | 31.85 | 32.30 | +7.15 | +28.60% | 51 | 766 | 96.88% |
| AMD230609C00095000 | 2023-05-26 3:58PM EDT | 2023-06-09 | 32.14 | 31.95 | 32.45 | +6.61 | +25.89% | 125 | 404 | 79.88% |
| AMD230616C00095000 | 2023-05-26 3:57PM EDT | 2023-06-16 | 32.55 | 32.35 | 32.70 | +6.61 | +25.48% | 437 | 25,420 | 78.71% |
| AMD230623C00095000 | 2023-05-26 3:41PM EDT | 2023-06-23 | 32.65 | 32.50 | 32.90 | +6.61 | +25.38% | 16 | 313 | 72.46% |
| AMD230630C00095000 | 2023-05-26 3:53PM EDT | 2023-06-30 | 32.66 | 32.70 | 33.10 | +6.46 | +24.66% | 36 | 131 | 68.70% |
| AMD230721C00095000 | 2023-05-26 3:56PM EDT | 2023-07-21 | 33.63 | 33.50 | 33.75 | +6.33 | +23.19% | 302 | 7,467 | 63.67% |
| AMD230818C00095000 | 2023-05-26 3:36PM EDT | 2023-08-18 | 34.80 | 34.80 | 35.05 | +6.06 | +21.09% | 165 | 1,874 | 62.90% |
| AMD230915C00095000 | 2023-05-26 3:57PM EDT | 2023-09-15 | 36.02 | 35.85 | 36.20 | +5.99 | +19.95% | 267 | 3,905 | 61.38% |
| AMD231020C00095000 | 2023-05-26 3:11PM EDT | 2023-10-20 | 37.39 | 37.25 | 37.65 | +5.89 | +18.70% | 102 | 3,966 | 60.74% |
| AMD231117C00095000 | 2023-05-26 12:51PM EDT | 2023-11-17 | 37.17 | 38.30 | 38.85 | +5.27 | +16.52% | 45 | 249 | 60.57% |
| AMD240119C00095000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 40.80 | 40.55 | 40.95 | +6.10 | +17.58% | 122 | 11,158 | 59.69% |
| AMD240621C00095000 | 2023-05-26 3:41PM EDT | 2024-06-21 | 45.90 | 45.40 | 46.20 | +5.20 | +12.78% | 119 | 1,542 | 59.79% |
| AMD250117C00095000 | 2023-05-26 3:55PM EDT | 2025-01-17 | 51.68 | 50.45 | 51.55 | +7.35 | +16.58% | 36 | 2,940 | 58.96% |
| AMD250620C00095000 | 2023-05-26 2:12PM EDT | 2025-06-20 | 53.80 | 52.15 | 56.05 | +7.10 | +15.20% | 12 | 217 | 58.29% |
| AMD251219C00095000 | 2023-05-26 3:42PM EDT | 2025-12-19 | 56.35 | 56.50 | 58.70 | +4.91 | +9.55% | 15 | 320 | 58.13% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230602P00095000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 365 | 2,818 | 90.63% |
| AMD230609P00095000 | 2023-05-26 3:24PM EDT | 2023-06-09 | 0.09 | 0.07 | 0.09 | -0.06 | -40.00% | 403 | 825 | 71.09% |
| AMD230616P00095000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.27 | 0.25 | 0.27 | -0.11 | -28.95% | 1,482 | 23,514 | 69.34% |
| AMD230623P00095000 | 2023-05-26 3:43PM EDT | 2023-06-23 | 0.35 | 0.31 | 0.35 | -0.18 | -33.96% | 117 | 313 | 62.40% |
| AMD230630P00095000 | 2023-05-26 3:52PM EDT | 2023-06-30 | 0.47 | 0.43 | 0.48 | -0.25 | -34.72% | 185 | 437 | 59.28% |
| AMD230721P00095000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 0.87 | 0.86 | 0.90 | -0.41 | -32.03% | 1,296 | 9,365 | 54.20% |
| AMD230818P00095000 | 2023-05-26 3:49PM EDT | 2023-08-18 | 1.83 | 1.78 | 1.85 | -0.66 | -26.51% | 589 | 8,235 | 53.91% |
| AMD230915P00095000 | 2023-05-26 3:13PM EDT | 2023-09-15 | 2.53 | 2.48 | 2.56 | -0.80 | -24.02% | 400 | 2,901 | 51.84% |
| AMD231020P00095000 | 2023-05-26 2:28PM EDT | 2023-10-20 | 3.40 | 3.30 | 3.50 | -0.96 | -22.02% | 52 | 2,094 | 50.32% |
| AMD231117P00095000 | 2023-05-26 2:31PM EDT | 2023-11-17 | 4.26 | 4.15 | 4.25 | -1.04 | -19.62% | 115 | 2,447 | 50.02% |
| AMD240119P00095000 | 2023-05-26 3:25PM EDT | 2024-01-19 | 5.55 | 5.40 | 5.65 | -0.95 | -14.62% | 260 | 12,086 | 48.57% |
| AMD240621P00095000 | 2023-05-26 3:11PM EDT | 2024-06-21 | 8.79 | 8.60 | 9.00 | -0.84 | -8.72% | 139 | 2,756 | 47.25% |
| AMD250117P00095000 | 2023-05-26 2:53PM EDT | 2025-01-17 | 11.70 | 11.40 | 12.15 | -1.10 | -8.59% | 585 | 3,177 | 44.86% |
| AMD250620P00095000 | 2023-05-25 11:20AM EDT | 2025-06-20 | 15.60 | 13.10 | 14.60 | 0.00 | - | 2 | 1 | 44.59% |
| AMD251219P00095000 | 2023-05-26 3:55PM EDT | 2025-12-19 | 17.15 | 15.05 | 15.90 | +0.55 | +3.31% | 9 | 247 | 42.19% |
