Deutsche Märkte schließen in 7 Stunden 5 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
179,59+1,72 (+0,97%)
Börsenschluss: 04:00PM EDT
178,51 -1,08 (-0,60%)
Vorbörslich: 05:24AM EDT
In the money
Anzeigen:ListeStellage
Strike:250.00
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240328C002500002024-03-27 12:26PM EDT2024-03-280.010.000.000.00-1050.00%
AMD240405C002500002024-03-27 3:00PM EDT2024-04-050.020.000.000.00-46050.00%
AMD240412C002500002024-03-27 3:51PM EDT2024-04-120.060.000.000.00-26025.00%
AMD240419C002500002024-03-27 3:53PM EDT2024-04-190.090.000.000.00-594025.00%
AMD240426C002500002024-03-27 3:48PM EDT2024-04-260.230.000.000.00-51025.00%
AMD240503C002500002024-03-27 3:52PM EDT2024-05-030.670.000.000.00-25025.00%
AMD240517C002500002024-03-27 3:42PM EDT2024-05-171.150.000.000.00-667025.00%
AMD240621C002500002024-03-27 3:59PM EDT2024-06-212.500.000.000.00-438012.50%
AMD240719C002500002024-03-27 3:53PM EDT2024-07-193.550.000.000.00-163012.50%
AMD240816C002500002024-03-27 3:32PM EDT2024-08-165.150.000.000.00-16012.50%
AMD240920C002500002024-03-27 3:18PM EDT2024-09-206.500.000.000.00-40012.50%
AMD241018C002500002024-03-27 3:55PM EDT2024-10-188.200.000.000.00-10606.25%
AMD241115C002500002024-03-27 12:46PM EDT2024-11-159.900.000.000.00-1506.25%
AMD241220C002500002024-03-27 3:52PM EDT2024-12-2011.650.000.000.00-906.25%
AMD250117C002500002024-03-27 3:30PM EDT2025-01-1712.410.000.000.00-20206.25%
AMD250321C002500002024-03-27 3:26PM EDT2025-03-2115.400.000.000.00---6.25%
AMD250620C002500002024-03-27 2:52PM EDT2025-06-2019.920.000.000.00-6306.25%
AMD250815C002500002024-03-26 12:20PM EDT2025-08-1524.500.000.000.00-106.25%
AMD251219C002500002024-03-27 9:33AM EDT2025-12-1928.900.000.000.00-106.25%
AMD260116C002500002024-03-26 12:37PM EDT2026-01-1631.000.000.000.00-1306.25%
AMD260618C002500002024-03-25 9:46AM EDT2026-06-1833.410.000.000.00-306.25%
AMD261218C002500002024-03-27 9:51AM EDT2026-12-1842.750.000.000.00-103.13%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240328P002500002024-03-15 9:55AM EDT2024-03-2861.930.000.000.00-700.00%
AMD240405P002500002024-03-26 12:00PM EDT2024-04-0568.000.000.000.00-100.00%
AMD240412P002500002024-03-15 1:25PM EDT2024-04-1257.000.000.000.00-500.00%
AMD240419P002500002024-03-26 3:10PM EDT2024-04-1968.600.000.000.00-400.00%
AMD240426P002500002024-03-20 10:15AM EDT2024-04-2669.620.000.000.00-400.00%
AMD240517P002500002024-03-22 3:57PM EDT2024-05-1770.600.000.000.00-500.00%
AMD240621P002500002024-03-26 3:25PM EDT2024-06-2172.830.000.000.00-100.00%
AMD240719P002500002024-03-19 12:41PM EDT2024-07-1969.950.000.000.00-2000.00%
AMD240816P002500002024-03-20 11:00AM EDT2024-08-1672.280.000.000.00-100.00%
AMD240920P002500002024-03-21 9:30AM EDT2024-09-2067.000.000.000.00-100.00%
AMD241018P002500002024-03-20 10:15AM EDT2024-10-1873.420.000.000.00-400.00%
AMD241115P002500002024-03-13 9:30AM EDT2024-11-1563.830.000.000.00-300.00%
AMD241220P002500002024-03-08 3:24PM EDT2024-12-2059.400.000.000.00-5500.00%
AMD250117P002500002024-03-27 3:41PM EDT2025-01-1776.250.000.000.00-3300.00%
AMD250620P002500002024-03-21 3:49PM EDT2025-06-2080.300.000.000.00-7700.00%
AMD250815P002500002024-02-20 10:40AM EDT2025-08-1590.6580.7582.500.00--037.50%
AMD251219P002500002024-03-25 11:20AM EDT2025-12-1982.300.000.000.00-300.00%
AMD260116P002500002024-03-20 2:14PM EDT2026-01-1686.110.000.000.00-100.00%
AMD260618P002500002024-03-05 12:37PM EDT2026-06-1876.950.000.000.00-2000.00%
AMD261218P002500002024-03-08 11:10AM EDT2026-12-1873.100.000.000.00-400.00%