Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
202,64+10,11 (+5,25%)
Börsenschluss: 04:00PM EST
203,17 +0,53 (+0,26%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:150.00
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240308C001500002024-03-01 3:50PM EST2024-03-0852.0252.0053.60+10.02+23.86%62363103.32%
AMD240315C001500002024-03-01 3:56PM EST2024-03-1552.7652.2554.00+9.46+21.85%2087,94287.79%
AMD240322C001500002024-03-01 2:59PM EST2024-03-2252.7752.4054.75+9.29+21.37%406881.96%
AMD240328C001500002024-03-01 12:16PM EST2024-03-2850.7552.7554.85+8.78+20.92%16075.93%
AMD240405C001500002024-02-28 1:50PM EST2024-04-0528.1253.1054.500.00-1266.68%
AMD240419C001500002024-03-01 3:46PM EST2024-04-1953.8053.6555.50+8.93+19.90%593,37864.11%
AMD240517C001500002024-03-01 3:58PM EST2024-05-1756.1556.2057.75+8.92+18.89%2731,43065.46%
AMD240621C001500002024-03-01 3:15PM EST2024-06-2157.2458.1559.80+8.19+16.70%14818,92762.40%
AMD240719C001500002024-03-01 3:21PM EST2024-07-1958.1757.5560.05+7.47+14.73%7073055.20%
AMD240816C001500002024-03-01 11:38AM EST2024-08-1659.4360.8561.85+8.28+16.19%2035858.08%
AMD240920C001500002024-03-01 1:34PM EST2024-09-2062.2762.9064.40+9.98+19.09%721,65058.72%
AMD241018C001500002024-02-29 10:12AM EST2024-10-1848.5064.7566.650.00-1859.77%
AMD241115C001500002024-03-01 12:00PM EST2024-11-1564.1766.8067.65+6.41+11.10%16059.69%
AMD241220C001500002024-03-01 10:51AM EST2024-12-2067.5968.5570.40+9.34+16.03%1633560.43%
AMD250117C001500002024-03-01 3:23PM EST2025-01-1768.7569.8070.05+7.41+12.08%1049,64858.57%
AMD250620C001500002024-03-01 3:35PM EST2025-06-2076.1075.6578.20+8.15+11.99%1264,48858.61%
AMD250815C001500002024-02-28 10:09AM EST2025-08-1555.8077.7079.900.00-14158.04%
AMD251017C001500002024-02-12 2:25PM EST2025-10-1751.000.000.000.00-110.00%
AMD251219C001500002024-03-01 3:55PM EST2025-12-1982.7082.9584.90+8.60+11.61%9272058.57%
AMD260116C001500002024-03-01 3:05PM EST2026-01-1683.8784.5087.40+7.87+10.36%801,34459.83%
AMD260618C001500002024-03-01 11:16AM EST2026-06-1886.0087.0091.95+17.10+24.82%61358.00%
AMD261218C001500002024-03-01 3:59PM EST2026-12-1896.5092.0097.00+10.50+12.21%2212857.61%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240308P001500002024-03-01 3:59PM EST2024-03-080.030.020.030.00-1,0711,77182.03%
AMD240315P001500002024-03-01 3:55PM EST2024-03-150.080.070.08-0.04-33.33%97215,27165.82%
AMD240322P001500002024-03-01 3:47PM EST2024-03-220.160.160.18-0.11-40.74%3941,50460.16%
AMD240328P001500002024-03-01 3:36PM EST2024-03-280.260.230.26-0.13-33.33%7551,50056.15%
AMD240405P001500002024-03-01 2:39PM EST2024-04-050.360.330.44-0.24-40.00%10187353.27%
AMD240419P001500002024-03-01 3:59PM EST2024-04-190.680.660.68-0.38-35.85%1,19412,66450.00%
AMD240517P001500002024-03-01 3:59PM EST2024-05-171.881.751.90-0.72-27.69%8957,59650.35%
AMD240621P001500002024-03-01 3:58PM EST2024-06-213.083.053.15-0.92-23.00%1,0346,87448.88%
AMD240719P001500002024-03-01 3:55PM EST2024-07-194.053.904.05-0.95-19.00%1694,87147.44%
AMD240816P001500002024-03-01 3:46PM EST2024-08-165.405.255.35-0.99-15.49%2235547.79%
AMD240920P001500002024-03-01 3:48PM EST2024-09-206.506.306.50-1.10-14.47%3362,86646.83%
AMD241018P001500002024-03-01 2:44PM EST2024-10-187.617.257.45-1.60-17.37%138646.38%
AMD241115P001500002024-03-01 2:33PM EST2024-11-158.848.658.80-1.51-14.59%3427947.00%
AMD241220P001500002024-03-01 3:39PM EST2024-12-2010.009.7510.35-1.00-9.09%921,05547.43%
AMD250117P001500002024-03-01 3:18PM EST2025-01-1710.9010.4510.60-0.90-7.63%1,0713,45945.83%
AMD250620P001500002024-03-01 3:29PM EST2025-06-2014.9412.5015.35-1.61-9.73%162,33345.23%
AMD250815P001500002024-03-01 11:30AM EST2025-08-1516.9115.7516.90-0.69-3.92%11245.04%
AMD251219P001500002024-03-01 3:30PM EST2025-12-1919.1417.9019.70-4.80-20.05%5061144.09%
AMD260116P001500002024-03-01 3:57PM EST2026-01-1619.7519.4020.05-1.05-5.05%1301,47343.62%
AMD260618P001500002024-03-01 10:18AM EST2026-06-1822.1121.2023.70-4.89-18.11%1343.52%
AMD261218P001500002024-03-01 3:14PM EST2026-12-1825.2523.0027.50-1.16-4.39%102043.25%