Deutsche Märkte öffnen in 5 Stunden 6 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
118,38-0,19 (-0,16%)
Börsenschluss: 04:00PM EST
119,41 +1,03 (+0,87%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:120.00
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD231208C001200002023-12-05 3:59PM EST2023-12-081.631.631.65-0.25-13.30%25,14417,79354.79%
AMD231215C001200002023-12-05 3:59PM EST2023-12-152.682.662.70-0.14-4.96%8,68224,48943.85%
AMD231222C001200002023-12-05 3:59PM EST2023-12-223.373.353.40-0.13-3.71%7222,23140.55%
AMD231229C001200002023-12-05 3:59PM EST2023-12-293.853.853.95-0.14-3.51%1,5923,37438.70%
AMD240105C001200002023-12-05 3:59PM EST2024-01-054.504.454.60-0.15-3.23%27933738.78%
AMD240112C001200002023-12-05 3:14PM EST2024-01-125.205.155.250.00-14216739.30%
AMD240119C001200002023-12-05 3:59PM EST2024-01-195.665.655.70-0.14-2.41%5,44844,68938.83%
AMD240216C001200002023-12-05 3:59PM EST2024-02-168.558.508.60-0.07-0.81%2083,86644.21%
AMD240315C001200002023-12-05 3:45PM EST2024-03-1510.1510.1510.25-0.02-0.20%8,1747,31844.24%
AMD240419C001200002023-12-05 2:28PM EST2024-04-1911.9511.9012.05-0.02-0.17%1362,02744.38%
AMD240621C001200002023-12-05 3:51PM EST2024-06-2115.3415.2515.50+0.14+0.92%1135,66446.64%
AMD240719C001200002023-12-05 2:04PM EST2024-07-1916.5016.3516.75-0.15-0.90%76247.06%
AMD240920C001200002023-12-05 2:31PM EST2024-09-2019.1519.1019.65-0.15-0.78%31,52948.62%
AMD250117C001200002023-12-05 3:57PM EST2025-01-1723.6223.3523.75-0.11-0.46%438,99849.32%
AMD250620C001200002023-12-05 3:10PM EST2025-06-2028.0427.8528.95+0.04+0.14%877750.24%
AMD251219C001200002023-12-05 11:13AM EST2025-12-1932.0532.5533.35-1.09-3.29%3389250.77%
AMD260116C001200002023-12-05 2:37PM EST2026-01-1633.4032.3033.55-0.17-0.51%4221050.77%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD231208P001200002023-12-05 3:59PM EST2023-12-083.233.103.20+0.08+2.54%1,0234,14152.15%
AMD231215P001200002023-12-05 3:59PM EST2023-12-154.074.054.15-0.03-0.73%5127,10641.65%
AMD231222P001200002023-12-05 2:34PM EST2023-12-224.804.604.70+0.30+6.67%1071,26537.39%
AMD231229P001200002023-12-05 3:52PM EST2023-12-295.005.005.10+0.10+2.04%551,24334.79%
AMD240105P001200002023-12-05 3:45PM EST2024-01-055.605.505.60+0.05+0.90%491,15034.27%
AMD240112P001200002023-12-05 1:47PM EST2024-01-126.156.006.15+0.19+3.19%93834.57%
AMD240119P001200002023-12-05 3:50PM EST2024-01-196.406.406.50+0.10+1.59%2,39013,60733.89%
AMD240216P001200002023-12-05 3:42PM EST2024-02-168.888.758.85+0.19+2.19%2,9405,83937.74%
AMD240315P001200002023-12-05 2:25PM EST2024-03-1510.009.9510.05+0.15+1.52%6595,33136.91%
AMD240419P001200002023-12-05 9:37AM EST2024-04-1911.4011.2011.30+0.30+2.70%1021,14836.16%
AMD240621P001200002023-12-05 3:47PM EST2024-06-2113.6713.5013.70+0.02+0.15%595,05636.79%
AMD240719P001200002023-12-05 2:19PM EST2024-07-1914.3514.2014.40+2.03+16.48%526836.33%
AMD240920P001200002023-12-05 3:51PM EST2024-09-2016.2016.1016.30-0.14-0.86%482,09936.69%
AMD250117P001200002023-12-05 10:47AM EST2025-01-1719.2018.8519.15+0.30+1.59%16,87436.66%
AMD250620P001200002023-12-05 12:15PM EST2025-06-2022.3420.9522.10+0.64+2.95%294936.36%
AMD251219P001200002023-12-05 1:49PM EST2025-12-1924.8524.3525.00+0.25+1.02%3527236.01%
AMD260116P001200002023-12-05 3:57PM EST2026-01-1624.8024.5525.30-0.04-0.16%474,10335.80%