Deutsche Märkte öffnen in 2 Stunden 53 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
176,01-0,51 (-0,29%)
Börsenschluss: 04:00PM EST
175,70 -0,31 (-0,18%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240301C001000002024-02-26 2:42PM EST2024-03-0177.1875.0078.10+0.61+0.80%212295.31%
AMD240308C001000002024-02-26 2:42PM EST2024-03-0877.3175.6077.10+1.21+1.59%16164.65%
AMD240315C001000002024-02-26 9:30AM EST2024-03-1578.0075.5577.20+1.48+1.93%21,915130.27%
AMD240322C001000002024-02-14 9:42AM EST2024-03-2275.4074.6578.400.00-33117.14%
AMD240328C001000002024-02-26 10:42AM EST2024-03-2876.9574.9078.55-3.50-4.35%46111.72%
AMD240419C001000002024-02-26 11:42AM EST2024-04-1978.1076.3077.60+0.90+1.17%475190.14%
AMD240517C001000002024-02-26 1:18PM EST2024-05-1778.5076.9578.20-5.10-6.10%15581.45%
AMD240621C001000002024-02-26 3:43PM EST2024-06-2179.3577.8078.95+0.74+0.94%114,52475.34%
AMD240719C001000002024-02-23 11:26AM EST2024-07-1979.0678.4579.650.00-1281672.36%
AMD240816C001000002024-02-22 1:31PM EST2024-08-1685.5078.0081.700.00-3370.87%
AMD240920C001000002024-02-23 9:45AM EST2024-09-2085.0180.0081.300.00-12,00768.52%
AMD241018C001000002024-02-13 9:42AM EST2024-10-1873.7379.6083.200.00-5667.54%
AMD241220C001000002024-02-23 1:21PM EST2024-12-2084.1582.8083.300.00-66265.87%
AMD250117C001000002024-02-26 3:40PM EST2025-01-1784.5083.1584.10-0.15-0.18%511,28864.84%
AMD250620C001000002024-02-22 3:47PM EST2025-06-2094.0186.1588.350.00-254162.51%
AMD250815C001000002024-02-22 3:08PM EST2025-08-1596.4088.9090.050.00-6564.11%
AMD251219C001000002024-02-26 2:13PM EST2025-12-1992.4691.1092.65+0.46+0.50%468262.35%
AMD260116C001000002024-02-26 11:25AM EST2026-01-1692.8092.6593.25-0.37-0.40%21,06063.09%
AMD260618C001000002024-02-23 2:29PM EST2026-06-1896.9094.3597.550.00-31062.10%
AMD261218C001000002024-02-26 2:17PM EST2026-12-18100.3897.00101.50+13.77+15.90%13561.24%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240301P001000002024-02-22 10:16AM EST2024-03-010.010.000.010.00-183168.75%
AMD240308P001000002024-02-20 10:30AM EST2024-03-080.020.000.010.00-26103.13%
AMD240315P001000002024-02-26 3:06PM EST2024-03-150.010.000.010.00-2577,22981.25%
AMD240322P001000002024-02-26 11:57AM EST2024-03-220.020.000.03-0.01-33.33%12475.00%
AMD240328P001000002024-02-22 10:03AM EST2024-03-280.020.010.040.00-5870.70%
AMD240419P001000002024-02-26 3:58PM EST2024-04-190.080.070.09-0.01-11.11%635,24161.33%
AMD240517P001000002024-02-26 1:16PM EST2024-05-170.250.240.27-0.03-10.71%511,67758.06%
AMD240621P001000002024-02-26 3:20PM EST2024-06-210.500.490.51-0.06-10.71%1812,07254.10%
AMD240719P001000002024-02-23 3:32PM EST2024-07-190.770.690.740.00-172,13051.83%
AMD240816P001000002024-02-26 1:25PM EST2024-08-161.041.021.07+0.11+11.83%129051.15%
AMD240920P001000002024-02-26 1:47PM EST2024-09-201.431.401.45-0.02-1.38%524,01750.07%
AMD241018P001000002024-02-26 1:47PM EST2024-10-181.781.721.81+0.18+11.25%331749.51%
AMD241115P001000002024-02-23 12:38PM EST2024-11-152.372.202.280.00-412449.58%
AMD241220P001000002024-02-26 3:33PM EST2024-12-202.692.692.75-0.10-3.58%1,0111,61548.95%
AMD250117P001000002024-02-26 2:31PM EST2025-01-173.053.053.15-0.12-3.79%910,65248.60%
AMD250620P001000002024-02-23 2:32PM EST2025-06-205.335.205.400.00-493,96247.31%
AMD251219P001000002024-02-26 3:33PM EST2025-12-197.557.507.70-0.10-1.31%12,98645.72%
AMD260116P001000002024-02-26 2:23PM EST2026-01-167.807.758.05-0.15-1.89%41,33445.54%
AMD260618P001000002024-02-26 3:33PM EST2026-06-189.307.9011.15-1.85-16.59%211447.03%
AMD261218P001000002024-02-22 2:19PM EST2026-12-1810.6310.8011.500.00-226643.21%