Deutsche Märkte öffnen in 8 Stunden 21 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
128,37+11,55 (+9,89%)
Börsenschluss: 04:00PM EST
128,72 +0,35 (+0,27%)
Nachbörse: 06:39PM EST
In the money
Anzeigen:ListeStellage
Strike:115.00
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD231208C001150002023-12-07 3:55PM EST2023-12-0813.3113.2013.50+10.71+411.92%2,2444,38985.74%
AMD231215C001150002023-12-07 3:56PM EST2023-12-1513.5713.4014.00+9.68+248.84%1,81623,84758.50%
AMD231222C001150002023-12-07 3:47PM EST2023-12-2213.7513.7014.20+9.05+192.55%17655347.71%
AMD231229C001150002023-12-07 3:52PM EST2023-12-2914.2014.1514.40+8.95+170.48%44058142.68%
AMD240105C001150002023-12-07 3:04PM EST2024-01-0514.9513.9015.10+8.96+149.58%34430445.17%
AMD240112C001150002023-12-07 2:01PM EST2024-01-1215.2515.1515.40+8.60+129.32%297843.40%
AMD240119C001150002023-12-07 3:56PM EST2024-01-1915.6515.6015.80+8.50+118.88%2,09127,79642.99%
AMD240216C001150002023-12-07 3:59PM EST2024-02-1618.1518.0518.25+8.15+81.50%1,5217,46447.44%
AMD240315C001150002023-12-07 3:59PM EST2024-03-1519.6519.5519.90+7.99+68.52%6845,43747.60%
AMD240419C001150002023-12-07 3:54PM EST2024-04-1921.1521.3521.50+7.55+55.51%3294,08646.92%
AMD240621C001150002023-12-07 3:48PM EST2024-06-2124.7024.6024.90+7.75+45.72%13711,37748.98%
AMD240719C001150002023-12-07 2:33PM EST2024-07-1925.6225.8026.15+7.51+41.47%1310649.33%
AMD240920C001150002023-12-07 2:57PM EST2024-09-2028.7028.3528.80+8.05+38.98%881,09550.12%
AMD250117C001150002023-12-07 3:32PM EST2025-01-1732.5531.9533.55+7.75+31.25%752,99250.33%
AMD250620C001150002023-12-07 1:53PM EST2025-06-2037.0037.2538.00+7.75+26.50%865551.49%
AMD251219C001150002023-12-07 10:35AM EST2025-12-1940.1141.7543.05+5.68+16.50%681052.17%
AMD260116C001150002023-12-07 1:19PM EST2026-01-1642.7242.7043.50+8.40+24.48%7841452.29%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD231208P001150002023-12-07 3:52PM EST2023-12-080.010.000.01-0.78-98.73%11,34311,06454.69%
AMD231215P001150002023-12-07 3:59PM EST2023-12-150.140.140.15-1.79-92.75%13,39428,64441.60%
AMD231222P001150002023-12-07 3:51PM EST2023-12-220.380.370.39-2.22-85.38%1,5602,23738.57%
AMD231229P001150002023-12-07 3:52PM EST2023-12-290.620.570.62-2.43-79.67%2,0321,33536.43%
AMD240105P001150002023-12-07 3:56PM EST2024-01-050.880.880.93-2.62-74.86%39135536.13%
AMD240112P001150002023-12-07 3:47PM EST2024-01-121.261.231.29-2.74-68.50%38127936.40%
AMD240119P001150002023-12-07 3:58PM EST2024-01-191.551.521.56-3.00-65.93%5,48312,12135.82%
AMD240216P001150002023-12-07 3:59PM EST2024-02-163.503.453.55-3.45-49.64%2,2854,27640.16%
AMD240315P001150002023-12-07 3:48PM EST2024-03-154.604.554.65-3.36-42.21%4493,55039.22%
AMD240419P001150002023-12-07 3:59PM EST2024-04-195.785.755.85-3.67-38.84%39686438.40%
AMD240621P001150002023-12-07 3:37PM EST2024-06-218.208.108.20-3.55-30.21%9366,14238.98%
AMD240719P001150002023-12-07 12:30PM EST2024-07-199.308.758.95-3.15-25.30%532138.62%
AMD240920P001150002023-12-07 3:21PM EST2024-09-2010.8510.6010.80-2.95-21.38%17595538.75%
AMD250117P001150002023-12-07 3:28PM EST2025-01-1713.7513.4013.70-3.25-19.12%1364,38438.64%
AMD250620P001150002023-12-07 3:38PM EST2025-06-2016.6016.3017.25-3.27-16.46%644839.16%
AMD251219P001150002023-12-07 3:08PM EST2025-12-1919.4518.6520.00-2.46-11.23%282,25838.25%
AMD260116P001150002023-12-07 2:43PM EST2026-01-1619.6918.9020.10-2.02-9.30%5312537.70%