Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
117,07-1,31 (-1,11%)
Ab 03:47PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:105.00
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD231208C001050002023-12-06 1:13PM EST2023-12-0811.8211.7011.85-1.23-9.43%923,5830.00%
AMD231215C001050002023-12-06 2:57PM EST2023-12-1512.4211.8011.95-1.30-9.48%10813,8350.00%
AMD231222C001050002023-12-06 3:22PM EST2023-12-2212.2511.4012.40-1.85-13.12%67536.13%
AMD231229C001050002023-12-04 1:22PM EST2023-12-2914.5212.6012.800.00-77638.06%
AMD240105C001050002023-12-05 12:24PM EST2024-01-0513.9013.0513.250.00-17039.40%
AMD240112C001050002023-12-06 12:55PM EST2024-01-1215.8013.4013.65-1.61-9.25%4139.80%
AMD240119C001050002023-12-06 2:54PM EST2024-01-1914.2013.9014.05-1.20-7.79%3215,14140.15%
AMD240216C001050002023-12-06 3:18PM EST2024-02-1616.2016.2016.35-1.50-8.47%597,37045.84%
AMD240315C001050002023-12-06 2:07PM EST2024-03-1517.9817.5517.75-1.05-5.52%792,68745.79%
AMD240419C001050002023-12-06 3:29PM EST2024-04-1919.2019.2519.40-0.95-4.71%41,14546.19%
AMD240621C001050002023-12-06 1:03PM EST2024-06-2123.8022.2022.35+0.38+1.62%44,79047.89%
AMD240719C001050002023-12-06 3:27PM EST2024-07-1923.1523.2023.35-0.85-3.54%31847.88%
AMD240920C001050002023-12-06 3:25PM EST2024-09-2025.7025.7025.90-0.85-3.20%338749.21%
AMD250117C001050002023-12-04 3:55PM EST2025-01-1731.2528.8530.000.00-156,09950.68%
AMD250620C001050002023-12-05 2:37PM EST2025-06-2035.2033.9534.950.00-144951.80%
AMD251219C001050002023-12-06 3:06PM EST2025-12-1938.5737.9539.35-4.10-9.61%158652.18%
AMD260116C001050002023-12-06 11:31AM EST2026-01-1641.4038.5539.35+3.10+8.09%329251.73%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD231208P001050002023-12-06 3:02PM EST2023-12-080.010.010.02-0.03-75.00%7361,65250.78%
AMD231215P001050002023-12-06 3:19PM EST2023-12-150.150.160.17-0.06-28.57%1,1328,59740.82%
AMD231222P001050002023-12-06 3:27PM EST2023-12-220.400.390.40-0.02-4.76%89464038.28%
AMD231229P001050002023-12-06 3:27PM EST2023-12-290.620.600.620.00-13961636.38%
AMD240105P001050002023-12-06 3:08PM EST2024-01-050.850.870.90-0.01-1.16%8829635.99%
AMD240112P001050002023-12-06 3:05PM EST2024-01-121.201.241.29+0.04+3.45%5131236.91%
AMD240119P001050002023-12-06 3:28PM EST2024-01-191.561.511.52+0.17+12.23%86016,80536.11%
AMD240216P001050002023-12-06 3:27PM EST2024-02-163.403.303.40+0.30+9.68%3836,96940.66%
AMD240315P001050002023-12-06 3:30PM EST2024-03-154.404.354.45+0.33+8.11%1254,43539.87%
AMD240419P001050002023-12-06 3:06PM EST2024-04-195.355.455.55+0.20+3.88%21,88938.98%
AMD240621P001050002023-12-06 3:24PM EST2024-06-217.657.557.70+0.45+6.25%4665,52739.46%
AMD240719P001050002023-12-06 2:44PM EST2024-07-198.108.158.30-0.24-2.88%3467838.81%
AMD240920P001050002023-12-05 3:50PM EST2024-09-209.009.8010.00-0.48-5.06%13,61338.96%
AMD250117P001050002023-12-05 2:43PM EST2025-01-1712.1912.4512.600.00-16,56038.70%
AMD250620P001050002023-12-04 10:51AM EST2025-06-2014.5315.1016.50-0.71-4.66%121540.49%
AMD251219P001050002023-12-04 9:58AM EST2025-12-1917.3817.1518.650.00-133638.80%
AMD260116P001050002023-12-05 11:19AM EST2026-01-1618.0017.7018.750.00-211038.26%