Deutsche Märkte schließen in 1 Stunde 2 Minute

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
181,88+2,29 (+1,28%)
Ab 11:28AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:105.00
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240328C001050002024-03-28 10:14AM EDT2024-03-2875.9275.2577.05+3.33+4.59%317478.13%
AMD240405C001050002024-03-27 11:47AM EDT2024-04-0572.7075.6576.750.00-11240.00%
AMD240412C001050002024-03-14 9:38AM EDT2024-04-1291.5275.7576.850.00-110.00%
AMD240419C001050002024-03-27 10:29AM EDT2024-04-1971.2076.4077.800.00-21,182103.32%
AMD240426C001050002024-03-25 10:58AM EDT2024-04-2676.3276.1078.55+0.61+0.81%31101.07%
AMD240503C001050002024-03-26 10:58AM EDT2024-05-0373.0175.8578.600.00-1187.30%
AMD240517C001050002024-03-27 9:30AM EDT2024-05-1775.6776.7578.650.00-13586.67%
AMD240621C001050002024-03-21 9:41AM EDT2024-06-2180.0077.7578.800.00-54,64874.59%
AMD240719C001050002024-03-12 3:09PM EDT2024-07-1999.1677.9079.150.00-1517267.29%
AMD240816C001050002024-03-11 11:39AM EDT2024-08-1698.4278.0080.900.00-121967.40%
AMD240920C001050002024-03-20 12:20PM EDT2024-09-2079.5079.6581.55+4.00+5.30%133266.98%
AMD241018C001050002024-03-21 2:07PM EDT2024-10-1880.0579.2082.450.00-1463.34%
AMD241115C001050002024-03-27 12:24PM EDT2024-11-1579.9881.3582.450.00-52364.09%
AMD241220C001050002024-03-15 3:54PM EDT2024-12-2093.3782.7583.350.00-15464.08%
AMD250117C001050002024-03-22 2:16PM EDT2025-01-1782.7782.8084.300.00-325,82262.67%
AMD250321C001050002024-03-27 3:58PM EDT2025-03-2183.910.000.000.00-210.00%
AMD250620C001050002024-03-21 12:13PM EDT2025-06-2089.1185.8588.550.00-148860.14%
AMD250815C001050002024-03-22 3:30PM EDT2025-08-1588.0387.5089.800.00-12459.98%
AMD251219C001050002024-03-21 1:15PM EDT2025-12-1992.5390.1593.800.00-242660.11%
AMD260116C001050002024-03-21 1:16PM EDT2026-01-1693.2391.2094.750.00-128060.67%
AMD260618C001050002024-03-22 10:11AM EDT2026-06-1893.1094.5097.650.00-9659.74%
AMD261218C001050002024-03-25 11:06AM EDT2026-12-1898.5598.50102.100.00-62760.12%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240328P001050002024-03-14 12:16PM EDT2024-03-280.010.000.010.00-125331.25%
AMD240405P001050002024-03-26 11:12AM EDT2024-04-050.010.000.010.00-53109.38%
AMD240412P001050002024-03-21 12:05PM EDT2024-04-120.010.000.010.00-2012882.81%
AMD240419P001050002024-03-27 1:14PM EDT2024-04-190.010.000.020.00-73,30373.44%
AMD240426P001050002024-03-27 10:11AM EDT2024-04-260.050.000.050.00-2369.53%
AMD240503P001050002024-03-27 3:26PM EDT2024-05-030.100.000.000.00-4425.00%
AMD240517P001050002024-03-28 10:31AM EDT2024-05-170.110.110.13-0.05-31.25%170363.87%
AMD240621P001050002024-03-27 12:02PM EDT2024-06-210.340.300.33-0.04-10.53%17,80256.45%
AMD240719P001050002024-03-26 1:00PM EDT2024-07-190.640.500.520.00-22,51853.13%
AMD240816P001050002024-03-27 11:50AM EDT2024-08-161.040.850.880.00-219352.52%
AMD240920P001050002024-03-27 9:30AM EDT2024-09-201.401.201.250.00-14,33950.55%
AMD241018P001050002024-03-27 10:17AM EDT2024-10-181.841.501.560.00-2037949.59%
AMD241115P001050002024-03-20 12:22PM EDT2024-11-152.722.042.090.00-534149.90%
AMD241220P001050002024-03-27 3:49PM EDT2024-12-202.672.452.520.00-813448.83%
AMD250117P001050002024-03-25 9:34AM EDT2025-01-173.552.802.850.00-210,99148.02%
AMD250620P001050002024-03-27 12:18PM EDT2025-06-205.394.805.000.00-2002,53046.08%
AMD250815P001050002024-03-13 1:13PM EDT2025-08-155.545.556.950.00-111848.67%
AMD251219P001050002024-03-25 3:23PM EDT2025-12-198.057.257.850.00-144345.56%
AMD260116P001050002024-03-22 12:33PM EDT2026-01-168.407.608.150.00-3430645.23%
AMD260618P001050002024-03-20 3:44PM EDT2026-06-1810.108.0510.000.00-36644.20%
AMD261218P001050002024-03-27 11:58AM EDT2026-12-1812.2010.2013.350.00-12645.25%