Deutsche Märkte schließen in 7 Stunden 28 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
179,59+1,72 (+0,97%)
Börsenschluss: 04:00PM EDT
178,75 -0,84 (-0,47%)
Vorbörslich: 05:00AM EDT
In the money
Anzeigen:ListeStellage
Strike:120.00
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240328C001200002024-03-27 3:31PM EDT2024-03-2858.120.000.000.00-700.00%
AMD240405C001200002024-03-27 11:47AM EDT2024-04-0557.640.000.000.00-700.00%
AMD240412C001200002024-03-27 11:18AM EDT2024-04-1259.000.000.000.00-200.00%
AMD240419C001200002024-03-27 3:59PM EDT2024-04-1958.950.000.000.00-2800.00%
AMD240426C001200002024-03-27 3:31PM EDT2024-04-2658.730.000.000.00-1600.00%
AMD240503C001200002024-03-22 3:36PM EDT2024-05-0359.550.000.000.00-300.00%
AMD240517C001200002024-03-27 2:30PM EDT2024-05-1760.350.000.000.00-100.00%
AMD240621C001200002024-03-27 12:33PM EDT2024-06-2161.180.000.000.00-200.00%
AMD240719C001200002024-03-26 2:00PM EDT2024-07-1963.750.000.000.00-600.00%
AMD240816C001200002024-03-26 10:10AM EDT2024-08-1663.230.000.000.00-100.00%
AMD240920C001200002024-03-27 3:14PM EDT2024-09-2063.950.000.000.00-200.00%
AMD241018C001200002024-03-26 1:45PM EDT2024-10-1866.600.000.000.00-900.00%
AMD241115C001200002024-03-27 2:29PM EDT2024-11-1567.520.000.000.00-200.00%
AMD241220C001200002024-03-26 11:08AM EDT2024-12-2068.400.000.000.00-100.00%
AMD250117C001200002024-03-27 1:56PM EDT2025-01-1769.150.000.000.00-300.00%
AMD250620C001200002024-03-27 9:51AM EDT2025-06-2077.000.000.000.00-500.00%
AMD250815C001200002024-03-20 11:41AM EDT2025-08-1577.440.000.000.00-100.00%
AMD251219C001200002024-03-26 2:00PM EDT2025-12-1982.100.000.000.00-500.00%
AMD260116C001200002024-03-26 10:42AM EDT2026-01-1679.500.000.000.00-100.00%
AMD260618C001200002024-03-25 10:33AM EDT2026-06-1884.770.000.000.00-200.00%
AMD261218C001200002024-03-25 10:24AM EDT2026-12-1888.500.000.000.00-200.00%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240328P001200002024-03-27 11:23AM EDT2024-03-280.010.000.000.00-10100.00%
AMD240405P001200002024-03-25 1:36PM EDT2024-04-050.010.000.000.00-5050.00%
AMD240412P001200002024-03-27 3:22PM EDT2024-04-120.020.000.000.00-1050.00%
AMD240419P001200002024-03-27 12:48PM EDT2024-04-190.040.000.000.00-238025.00%
AMD240426P001200002024-03-27 2:04PM EDT2024-04-260.100.000.000.00-1025.00%
AMD240503P001200002024-03-27 1:23PM EDT2024-05-030.180.000.000.00-2025.00%
AMD240517P001200002024-03-27 3:31PM EDT2024-05-170.390.000.000.00-13025.00%
AMD240621P001200002024-03-27 2:28PM EDT2024-06-210.880.000.000.00-17012.50%
AMD240719P001200002024-03-27 11:11AM EDT2024-07-191.450.000.000.00-3012.50%
AMD240816P001200002024-03-27 1:46PM EDT2024-08-162.100.000.000.00-11012.50%
AMD240920P001200002024-03-27 1:29PM EDT2024-09-202.830.000.000.00-6012.50%
AMD241018P001200002024-03-27 10:06AM EDT2024-10-183.550.000.000.00-13012.50%
AMD241115P001200002024-03-26 12:41PM EDT2024-11-154.150.000.000.00-1012.50%
AMD241220P001200002024-03-26 9:40AM EDT2024-12-205.150.000.000.00-1012.50%
AMD250117P001200002024-03-27 11:27AM EDT2025-01-175.550.000.000.00-50012.50%
AMD250321P001200002024-03-27 11:24AM EDT2025-03-217.000.000.000.00---6.25%
AMD250620P001200002024-03-26 12:22PM EDT2025-06-208.400.000.000.00-606.25%
AMD250815P001200002024-03-26 11:10AM EDT2025-08-159.550.000.000.00-10006.25%
AMD251219P001200002024-03-27 3:12PM EDT2025-12-1912.050.000.000.00-1,61706.25%
AMD260116P001200002024-03-25 9:30AM EDT2026-01-1613.350.000.000.00-106.25%
AMD260618P001200002024-03-22 3:28PM EDT2026-06-1814.500.000.000.00-106.25%
AMD261218P001200002024-03-25 9:30AM EDT2026-12-1818.000.000.000.00-206.25%