Deutsche Märkte öffnen in 6 Stunden 26 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
165,69-8,18 (-4,70%)
Börsenschluss: 04:00PM EST
163,10 -2,59 (-1,56%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:145.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240223C001450002024-02-20 3:04PM EST2024-02-2320.6520.7021.15-8.20-28.42%3731987.50%
AMD240301C001450002024-02-20 12:49PM EST2024-03-0119.6521.0022.20-12.40-38.69%2516166.02%
AMD240308C001450002024-02-20 3:35PM EST2024-03-0821.3520.0022.80-8.63-28.79%71066.46%
AMD240315C001450002024-02-20 3:58PM EST2024-03-1522.7522.6023.00-7.75-25.41%1462,99255.93%
AMD240322C001450002024-02-20 2:25PM EST2024-03-2223.2523.3023.60-10.77-31.66%131154.55%
AMD240328C001450002024-02-20 11:38AM EST2024-03-2822.2223.6525.05-12.67-36.31%135056.20%
AMD240419C001450002024-02-20 3:20PM EST2024-04-1925.5425.6526.90-8.12-24.12%522,17154.27%
AMD240517C001450002024-02-20 2:54PM EST2024-05-1728.2728.4529.05-7.97-21.99%22941454.32%
AMD240621C001450002024-02-20 12:33PM EST2024-06-2129.0130.8531.15-9.44-24.55%1634,50652.97%
AMD240719C001450002024-02-20 3:07PM EST2024-07-1932.4032.5032.90-7.88-19.56%1635852.50%
AMD240816C001450002024-02-20 11:51AM EST2024-08-1633.1533.1036.00-11.06-25.02%3432552.87%
AMD240920C001450002024-02-20 12:23PM EST2024-09-2034.4736.5537.05-8.53-19.84%62,30353.48%
AMD241018C001450002024-02-16 2:20PM EST2024-10-1846.7538.1038.700.00-13453.70%
AMD241115C001450002024-02-20 10:32AM EST2024-11-1538.5839.8042.00-6.47-14.36%2355.87%
AMD241220C001450002024-02-20 1:52PM EST2024-12-2040.9741.0042.05-9.17-18.29%22,56353.74%
AMD250117C001450002024-02-20 11:21AM EST2025-01-1743.2843.1043.40-6.87-13.70%55,18254.55%
AMD250620C001450002024-02-20 3:06PM EST2025-06-2049.8249.8550.35-9.34-15.79%346655.37%
AMD251219C001450002024-02-20 1:39PM EST2025-12-1955.3956.2057.25-11.06-16.64%518955.80%
AMD260116C001450002024-02-20 10:34AM EST2026-01-1657.0957.1557.90-9.06-13.70%826955.68%
AMD260618C001450002024-02-13 2:07PM EST2026-06-1864.9061.0064.500.00-101056.52%
AMD261218C001450002024-02-16 12:24PM EST2026-12-1874.9864.0068.950.00-163755.26%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240223P001450002024-02-20 3:59PM EST2024-02-230.170.150.17+0.07+70.00%1,2451,77781.45%
AMD240301P001450002024-02-20 3:50PM EST2024-03-010.540.530.55+0.27+100.00%63977457.52%
AMD240308P001450002024-02-20 3:50PM EST2024-03-081.001.011.04+0.49+96.08%65254552.42%
AMD240315P001450002024-02-20 3:59PM EST2024-03-151.491.471.51+0.65+77.38%2,60011,63749.78%
AMD240322P001450002024-02-20 3:52PM EST2024-03-222.002.002.08+0.77+62.60%18150548.96%
AMD240328P001450002024-02-20 3:59PM EST2024-03-282.402.372.43+0.91+61.07%38333447.51%
AMD240419P001450002024-02-20 3:57PM EST2024-04-193.783.703.80+1.26+50.00%3722,57045.26%
AMD240517P001450002024-02-20 3:59PM EST2024-05-176.005.956.05+1.50+33.33%2102,02146.56%
AMD240621P001450002024-02-20 3:57PM EST2024-06-217.707.607.70+1.98+34.62%1893,29944.73%
AMD240719P001450002024-02-20 1:21PM EST2024-07-198.808.708.85+1.76+25.00%101,99043.65%
AMD240816P001450002024-02-20 12:25PM EST2024-08-1611.3610.3010.45+2.69+31.03%23744.23%
AMD240920P001450002024-02-20 3:43PM EST2024-09-2011.8011.6011.75+1.97+20.04%91,51743.47%
AMD241018P001450002024-02-16 3:54PM EST2024-10-1811.4512.6012.75+0.60+5.53%14143.05%
AMD241115P001450002024-02-20 9:52AM EST2024-11-1514.1014.0514.25+2.25+18.99%151343.82%
AMD241220P001450002024-02-20 2:40PM EST2024-12-2015.4115.1015.25+2.16+16.30%738043.14%
AMD250117P001450002024-02-20 2:16PM EST2025-01-1716.0315.9516.10+2.00+14.26%19978142.84%
AMD250620P001450002024-02-20 3:27PM EST2025-06-2020.4020.2520.75+2.10+11.48%1741,18542.40%
AMD250815P001450002024-02-20 12:56PM EST2025-08-1522.4821.7023.05+3.27+17.02%1143.41%
AMD251219P001450002024-02-20 1:21PM EST2025-12-1925.0424.1525.00+2.97+13.46%1026941.60%
AMD260116P001450002024-02-16 1:38PM EST2026-01-1622.6524.6525.300.00-466441.13%
AMD260618P001450002024-02-14 9:39AM EST2026-06-1825.4626.5527.950.00-1140.26%
AMD261218P001450002024-02-20 3:23PM EST2026-12-1829.5527.5032.50+1.85+6.68%1041.23%