AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:95.00
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230602C000950002023-05-26 3:25PM EDT2023-06-0232.1531.8532.30+7.15+28.60%5176696.88%
AMD230609C000950002023-05-26 3:58PM EDT2023-06-0932.1431.9532.45+6.61+25.89%12540479.88%
AMD230616C000950002023-05-26 3:57PM EDT2023-06-1632.5532.3532.70+6.61+25.48%43725,42078.71%
AMD230623C000950002023-05-26 3:41PM EDT2023-06-2332.6532.5032.90+6.61+25.38%1631372.46%
AMD230630C000950002023-05-26 3:53PM EDT2023-06-3032.6632.7033.10+6.46+24.66%3613168.70%
AMD230721C000950002023-05-26 3:56PM EDT2023-07-2133.6333.5033.75+6.33+23.19%3027,46763.67%
AMD230818C000950002023-05-26 3:36PM EDT2023-08-1834.8034.8035.05+6.06+21.09%1651,87462.90%
AMD230915C000950002023-05-26 3:57PM EDT2023-09-1536.0235.8536.20+5.99+19.95%2673,90561.38%
AMD231020C000950002023-05-26 3:11PM EDT2023-10-2037.3937.2537.65+5.89+18.70%1023,96660.74%
AMD231117C000950002023-05-26 12:51PM EDT2023-11-1737.1738.3038.85+5.27+16.52%4524960.57%
AMD240119C000950002023-05-26 3:59PM EDT2024-01-1940.8040.5540.95+6.10+17.58%12211,15859.69%
AMD240621C000950002023-05-26 3:41PM EDT2024-06-2145.9045.4046.20+5.20+12.78%1191,54259.79%
AMD250117C000950002023-05-26 3:55PM EDT2025-01-1751.6850.4551.55+7.35+16.58%362,94058.96%
AMD250620C000950002023-05-26 2:12PM EDT2025-06-2053.8052.1556.05+7.10+15.20%1221758.29%
AMD251219C000950002023-05-26 3:42PM EDT2025-12-1956.3556.5058.70+4.91+9.55%1532058.13%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230602P000950002023-05-26 3:57PM EDT2023-06-020.020.020.03-0.03-60.00%3652,81890.63%
AMD230609P000950002023-05-26 3:24PM EDT2023-06-090.090.070.09-0.06-40.00%40382571.09%
AMD230616P000950002023-05-26 3:59PM EDT2023-06-160.270.250.27-0.11-28.95%1,48223,51469.34%
AMD230623P000950002023-05-26 3:43PM EDT2023-06-230.350.310.35-0.18-33.96%11731362.40%
AMD230630P000950002023-05-26 3:52PM EDT2023-06-300.470.430.48-0.25-34.72%18543759.28%
AMD230721P000950002023-05-26 3:58PM EDT2023-07-210.870.860.90-0.41-32.03%1,2969,36554.20%
AMD230818P000950002023-05-26 3:49PM EDT2023-08-181.831.781.85-0.66-26.51%5898,23553.91%
AMD230915P000950002023-05-26 3:13PM EDT2023-09-152.532.482.56-0.80-24.02%4002,90151.84%
AMD231020P000950002023-05-26 2:28PM EDT2023-10-203.403.303.50-0.96-22.02%522,09450.32%
AMD231117P000950002023-05-26 2:31PM EDT2023-11-174.264.154.25-1.04-19.62%1152,44750.02%
AMD240119P000950002023-05-26 3:25PM EDT2024-01-195.555.405.65-0.95-14.62%26012,08648.57%
AMD240621P000950002023-05-26 3:11PM EDT2024-06-218.798.609.00-0.84-8.72%1392,75647.25%
AMD250117P000950002023-05-26 2:53PM EDT2025-01-1711.7011.4012.15-1.10-8.59%5853,17744.86%
AMD250620P000950002023-05-25 11:20AM EDT2025-06-2015.6013.1014.600.00-2144.59%
AMD251219P000950002023-05-26 3:55PM EDT2025-12-1917.1515.0515.90+0.55+3.31%924742.19%