Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
176,52-5,34 (-2,94%)
Börsenschluss: 04:00PM EST
175,85 -0,67 (-0,38%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:155.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240301C001550002024-02-23 3:42PM EST2024-03-0121.7221.1023.05-6.42-22.81%3423472.17%
AMD240308C001550002024-02-23 3:58PM EST2024-03-0822.4522.1022.50-6.20-21.64%256853.49%
AMD240315C001550002024-02-23 3:56PM EST2024-03-1523.3022.5523.15-5.41-18.84%1383,57950.37%
AMD240322C001550002024-02-23 12:37PM EST2024-03-2222.8823.1524.00-5.92-20.56%122350.18%
AMD240328C001550002024-02-23 2:22PM EST2024-03-2824.6523.9524.55+9.45+62.17%30350.51%
AMD240405C001550002024-02-23 11:37AM EST2024-04-0525.1323.8525.85-5.22-17.20%2155.13%
AMD240419C001550002024-02-23 2:54PM EST2024-04-1926.7725.9026.55-4.53-14.47%466,52751.05%
AMD240517C001550002024-02-23 3:47PM EST2024-05-1729.8029.6029.80-4.80-13.87%3086153.46%
AMD240621C001550002024-02-23 3:27PM EST2024-06-2131.8031.9532.50-4.87-13.28%56,70052.43%
AMD240719C001550002024-02-23 3:50PM EST2024-07-1934.2533.5034.30-4.05-10.57%61,47151.56%
AMD240816C001550002024-02-22 3:45PM EST2024-08-1641.1035.8037.350.00-1828353.63%
AMD240920C001550002024-02-23 1:54PM EST2024-09-2038.6138.4539.55-5.13-11.73%496054.16%
AMD241018C001550002024-02-23 11:25AM EST2024-10-1839.9239.7540.35+9.42+30.89%1752.98%
AMD241115C001550002024-02-22 11:46AM EST2024-11-1546.6941.8042.600.00-242454.19%
AMD241220C001550002024-02-23 9:53AM EST2024-12-2043.5843.0545.30-5.45-11.12%62,56454.46%
AMD250117C001550002024-02-23 3:55PM EST2025-01-1745.6045.4545.75-4.45-8.89%192,47954.51%
AMD250620C001550002024-02-23 1:08PM EST2025-06-2053.0052.5553.40-5.10-8.78%523155.37%
AMD251219C001550002024-02-22 3:53PM EST2025-12-1964.4559.7561.300.00-6021656.35%
AMD260116C001550002024-02-22 3:18PM EST2026-01-1666.4060.7561.450.00-141,74455.88%
AMD260618C001550002024-02-22 3:20PM EST2026-06-1867.6865.0566.85-3.57-5.01%22855.88%
AMD261218C001550002024-02-23 11:04AM EST2026-12-1870.1568.5073.00-0.40-0.57%2955.50%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240301P001550002024-02-23 3:59PM EST2024-03-010.110.100.12+0.01+10.00%1,3322,23452.25%
AMD240308P001550002024-02-23 3:58PM EST2024-03-080.470.470.50+0.11+30.56%9791,42747.80%
AMD240315P001550002024-02-23 3:59PM EST2024-03-150.970.940.97+0.25+34.72%1,10713,20245.83%
AMD240322P001550002024-02-23 3:56PM EST2024-03-221.571.561.63+0.43+37.72%65265746.31%
AMD240328P001550002024-02-23 3:44PM EST2024-03-282.031.972.05+0.56+38.10%10937445.36%
AMD240405P001550002024-02-23 3:59PM EST2024-04-052.492.282.70+0.67+36.81%713845.13%
AMD240419P001550002024-02-23 3:59PM EST2024-04-193.533.503.60+0.75+26.98%6203,69943.86%
AMD240517P001550002024-02-23 3:58PM EST2024-05-176.106.106.20+1.01+19.84%883,05346.11%
AMD240621P001550002024-02-23 2:07PM EST2024-06-217.958.008.15+1.09+15.89%383,32444.76%
AMD240719P001550002024-02-23 1:22PM EST2024-07-199.359.159.30+1.56+20.03%2711,10843.38%
AMD240816P001550002024-02-23 2:20PM EST2024-08-1611.0010.9011.05+1.55+16.40%3126744.03%
AMD240920P001550002024-02-23 2:24PM EST2024-09-2012.3512.3012.45+1.32+11.97%10976143.27%
AMD241018P001550002024-02-23 12:41PM EST2024-10-1813.9013.4013.55-0.30-2.11%66242.89%
AMD241115P001550002024-02-20 10:45AM EST2024-11-1519.0014.9015.150.00-626343.65%
AMD241220P001550002024-02-23 3:23PM EST2024-12-2016.2116.1016.30+1.48+10.05%833443.10%
AMD250117P001550002024-02-23 10:14AM EST2025-01-1716.8016.9517.15+1.18+7.55%51,29642.69%
AMD250620P001550002024-02-22 3:40PM EST2025-06-2021.9721.6522.30+1.62+7.96%218242.48%
AMD250815P001550002024-02-23 12:04PM EST2025-08-1523.5522.9523.70+1.61+7.34%901142.08%
AMD251219P001550002024-02-23 9:39AM EST2025-12-1924.6325.8026.40-0.58-2.30%161741.12%
AMD260116P001550002024-02-22 3:06PM EST2026-01-1625.2726.3026.850.00-1010140.81%
AMD260618P001550002024-02-22 11:20AM EST2026-06-1828.0028.5531.500.00-1541.90%
AMD261218P001550002024-02-20 12:39PM EST2026-12-1835.5029.5534.000.00-121540.42%