Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
128,92+0,55 (+0,43%)
Börsenschluss: 04:00PM EST
129,10 +0,18 (+0,14%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:130.00
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD231215C001300002023-12-08 3:59PM EST2023-12-152.242.222.27-0.26-10.40%62,24232,41341.94%
AMD231222C001300002023-12-08 3:59PM EST2023-12-223.353.253.35-0.07-2.05%7,5304,79339.67%
AMD231229C001300002023-12-08 3:58PM EST2023-12-294.003.954.05+0.05+1.27%9,6399,45937.81%
AMD240105C001300002023-12-08 3:59PM EST2024-01-054.754.704.850.00-89888938.26%
AMD240112C001300002023-12-08 3:51PM EST2024-01-125.555.505.65+0.05+0.91%85951939.20%
AMD240119C001300002023-12-08 3:59PM EST2024-01-196.156.106.20+0.10+1.65%8,86929,82338.88%
AMD240126C001300002023-12-08 9:30AM EST2024-01-267.60--+0.91+13.60%1-0.00%
AMD240216C001300002023-12-08 3:59PM EST2024-02-169.459.409.50+0.25+2.72%2,09116,39644.74%
AMD240315C001300002023-12-08 3:46PM EST2024-03-1511.3011.2511.40+0.28+2.54%2,3095,10644.91%
AMD240419C001300002023-12-08 3:32PM EST2024-04-1913.3013.2013.40+0.35+2.70%4181,77544.99%
AMD240621C001300002023-12-08 3:52PM EST2024-06-2117.0516.4017.20+0.41+2.46%4017,83147.21%
AMD240719C001300002023-12-08 2:22PM EST2024-07-1918.4518.2518.80+1.05+6.03%5416548.17%
AMD240920C001300002023-12-08 3:19PM EST2024-09-2021.3521.3021.55+0.65+3.14%1181,80248.68%
AMD250117C001300002023-12-08 3:30PM EST2025-01-1726.2025.6026.60+0.60+2.34%2027,87850.46%
AMD250620C001300002023-12-08 3:20PM EST2025-06-2031.2530.9531.55+0.63+2.06%13954650.53%
AMD251219C001300002023-12-08 3:31PM EST2025-12-1936.7035.5036.70+1.63+4.65%8382350.87%
AMD260116C001300002023-12-08 3:04PM EST2026-01-1637.2436.1537.90+0.41+1.11%2426551.25%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD231215P001300002023-12-08 3:59PM EST2023-12-153.203.153.25-0.85-20.99%4,7971,14540.41%
AMD231222P001300002023-12-08 2:39PM EST2023-12-224.294.054.15-0.48-10.06%84811036.78%
AMD231229P001300002023-12-08 3:57PM EST2023-12-294.724.654.75-0.68-12.59%64218634.66%
AMD240105P001300002023-12-08 2:02PM EST2024-01-055.355.255.40-0.75-12.30%43029934.47%
AMD240112P001300002023-12-07 3:54PM EST2024-01-126.606.006.150.00---35.51%
AMD240119P001300002023-12-08 3:40PM EST2024-01-196.406.356.45-0.50-7.25%2,6942,46834.07%
AMD240126P001300002023-12-07 3:38PM EST2024-01-267.706.307.850.00---39.00%
AMD240216P001300002023-12-08 3:55PM EST2024-02-169.259.109.20-0.27-2.84%8761,81338.57%
AMD240315P001300002023-12-08 3:59PM EST2024-03-1510.5610.4510.60-0.24-2.22%2501,88037.82%
AMD240419P001300002023-12-08 3:32PM EST2024-04-1911.8811.8512.00-0.47-3.81%7517436.96%
AMD240621P001300002023-12-08 2:23PM EST2024-06-2114.5314.5514.70-0.32-2.15%10371137.62%
AMD240719P001300002023-12-07 3:39PM EST2024-07-1916.1515.3015.50+0.40+2.54%24637.18%
AMD240920P001300002023-12-08 3:50PM EST2024-09-2017.4717.4017.60-0.13-0.74%961,52637.49%
AMD250117P001300002023-12-08 3:41PM EST2025-01-1720.5520.4020.65-0.31-1.49%633,36137.21%
AMD250620P001300002023-12-08 2:00PM EST2025-06-2023.6023.2023.85-4.62-16.37%891636.80%
AMD251219P001300002023-12-08 3:36PM EST2025-12-1926.7025.0027.90-0.10-0.37%1559737.64%
AMD260116P001300002023-12-07 3:38PM EST2026-01-1626.9826.0527.40-0.02-0.07%51,26536.26%