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:140.00
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD231215C001400002023-12-08 3:59PM EST2023-12-150.300.280.30-0.14-31.82%12,4328,70546.29%
AMD231222C001400002023-12-08 3:59PM EST2023-12-220.750.730.76-0.12-13.79%2,8272,47240.94%
AMD231229C001400002023-12-08 3:58PM EST2023-12-291.161.131.16-0.06-4.92%9,0941,09938.23%
AMD240105C001400002023-12-08 3:59PM EST2024-01-051.641.611.67-0.05-2.96%25027137.96%
AMD240112C001400002023-12-08 2:39PM EST2024-01-122.192.182.25-0.01-0.45%42651438.53%
AMD240119C001400002023-12-08 3:59PM EST2024-01-192.692.652.69+0.04+1.51%3,96622,52138.16%
AMD240216C001400002023-12-08 3:57PM EST2024-02-165.605.505.60+0.20+3.70%1,5438,12743.81%
AMD240315C001400002023-12-08 3:58PM EST2024-03-157.257.257.30+0.23+3.28%6763,46743.64%
AMD240419C001400002023-12-08 3:30PM EST2024-04-199.159.109.20+0.50+5.78%5211,32843.70%
AMD240621C001400002023-12-08 3:48PM EST2024-06-2112.9012.8012.95+0.50+4.03%4494,23146.01%
AMD240719C001400002023-12-08 3:52PM EST2024-07-1914.0014.0014.20+0.60+4.48%6815846.14%
AMD240920C001400002023-12-08 3:29PM EST2024-09-2017.2217.1017.30+0.82+5.00%1064,78447.55%
AMD250117C001400002023-12-08 2:59PM EST2025-01-1722.0521.9022.35+0.40+1.85%2046,68749.30%
AMD250620C001400002023-12-08 11:14AM EST2025-06-2027.2427.0527.50+0.80+3.03%2463550.13%
AMD251219C001400002023-12-08 9:51AM EST2025-12-1933.2731.1033.15+1.47+4.62%101,35251.43%
AMD260116C001400002023-12-08 1:19PM EST2026-01-1633.2533.0534.45+0.58+1.78%13751351.32%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD231215P001400002023-12-08 3:48PM EST2023-12-1511.2511.0011.85-0.97-7.94%198760.55%
AMD231222P001400002023-12-08 11:25AM EST2023-12-2212.6011.3011.85+0.10+0.80%121341.14%
AMD231229P001400002023-12-08 11:48AM EST2023-12-2912.9411.4012.00-0.01-0.08%20535.21%
AMD240105P001400002023-12-08 11:33AM EST2024-01-0512.7512.1512.55-0.05-0.39%51536.04%
AMD240112P001400002023-12-07 3:21PM EST2024-01-1212.9011.1012.900.00---35.08%
AMD240119P001400002023-12-08 2:43PM EST2024-01-1913.1012.9013.10-0.47-3.46%2967333.42%
AMD240216P001400002023-12-08 3:51PM EST2024-02-1615.2815.1515.35-0.71-4.44%697137.43%
AMD240315P001400002023-12-08 1:19PM EST2024-03-1516.4516.4016.80-0.55-3.24%1623437.44%
AMD240419P001400002023-12-08 12:33PM EST2024-04-1918.3517.2517.85+0.25+1.38%725835.65%
AMD240621P001400002023-12-08 3:51PM EST2024-06-2120.3220.2020.40-0.31-1.50%2041,01636.30%
AMD240719P001400002023-12-08 12:16PM EST2024-07-1921.9020.9521.15+0.68+3.20%482635.83%
AMD240920P001400002023-12-08 11:39AM EST2024-09-2023.4023.0023.20-1.28-5.19%9611036.19%
AMD250117P001400002023-12-08 3:44PM EST2025-01-1726.0425.9526.20-0.16-0.61%21982335.96%
AMD250620P001400002023-12-08 9:59AM EST2025-06-2029.2028.8529.45-0.06-0.21%1119335.72%
AMD251219P001400002023-12-07 2:52PM EST2025-12-1932.8531.8532.900.00-14135735.75%
AMD260116P001400002023-12-08 9:30AM EST2026-01-1632.9031.9034.95+1.05+3.30%61337.86%