Deutsche Märkte schließen in 7 Stunden 59 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
179,17 -0,42 (-0,23%)
Vorbörslich: 04:29AM EDT
In the money
Anzeigen:ListeStellage
Strike:85.00
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240328C000850002024-03-27 2:22PM EDT2024-03-2894.450.000.000.00-100.00%
AMD240405C000850002024-03-27 2:22PM EDT2024-04-0594.500.000.000.00-100.00%
AMD240412C000850002024-03-14 10:25AM EDT2024-04-12108.830.000.000.00-100.00%
AMD240419C000850002024-03-26 9:30AM EDT2024-04-1995.200.000.000.00-100.00%
AMD240426C000850002024-03-20 9:32AM EDT2024-04-2696.950.000.000.00--00.00%
AMD240517C000850002024-03-19 3:33PM EDT2024-05-1795.750.000.000.00-200.00%
AMD240621C000850002024-03-27 11:52AM EDT2024-06-2194.240.000.000.00-100.00%
AMD240719C000850002024-02-29 3:35PM EDT2024-07-19107.680.000.000.00-100.00%
AMD240816C000850002024-02-22 2:23PM EDT2024-08-1699.0096.4598.000.00-202088.04%
AMD240920C000850002024-03-26 11:13AM EDT2024-09-2099.580.000.000.00-100.00%
AMD241115C000850002024-03-07 12:47PM EDT2024-11-15129.720.000.000.00-100.00%
AMD241220C000850002024-03-26 9:30AM EDT2024-12-2099.300.000.000.00-100.00%
AMD250117C000850002024-03-26 10:04AM EDT2025-01-1799.000.000.000.00-100.00%
AMD250620C000850002024-03-27 3:12PM EDT2025-06-20100.320.000.000.00-900.00%
AMD250815C000850002024-03-12 1:15PM EDT2025-08-15123.610.000.000.00--00.00%
AMD251219C000850002024-03-15 3:31PM EDT2025-12-19117.560.000.000.00-400.00%
AMD260116C000850002024-03-14 3:08PM EDT2026-01-16112.140.000.000.00-100.00%
AMD260618C000850002024-03-27 2:50PM EDT2026-06-18108.210.000.000.00-100.00%
AMD261218C000850002024-03-22 10:21AM EDT2026-12-18108.900.000.000.00-1600.00%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240412P000850002024-03-15 2:40PM EDT2024-04-120.020.000.000.00-1050.00%
AMD240419P000850002024-03-27 3:28PM EDT2024-04-190.010.000.000.00-20050.00%
AMD240517P000850002024-03-26 10:19AM EDT2024-05-170.060.000.000.00-2050.00%
AMD240621P000850002024-03-27 1:31PM EDT2024-06-210.120.000.000.00-5025.00%
AMD240719P000850002024-03-27 9:46AM EDT2024-07-190.210.000.000.00-30025.00%
AMD240816P000850002024-03-27 3:08PM EDT2024-08-160.350.000.000.00-3025.00%
AMD240920P000850002024-03-25 11:11AM EDT2024-09-200.550.000.000.00-2025.00%
AMD241018P000850002024-03-21 3:19PM EDT2024-10-180.690.000.000.00-2025.00%
AMD241115P000850002024-03-25 3:57PM EDT2024-11-150.980.000.000.00-24025.00%
AMD241220P000850002024-03-19 9:36AM EDT2024-12-201.260.000.000.00-3012.50%
AMD250117P000850002024-03-27 1:18PM EDT2025-01-171.360.000.000.00-301012.50%
AMD250620P000850002024-03-27 9:50AM EDT2025-06-202.420.000.000.00-5012.50%
AMD250815P000850002024-03-22 11:52AM EDT2025-08-153.200.000.000.00-90012.50%
AMD251219P000850002024-03-26 2:50PM EDT2025-12-194.100.000.000.00-400012.50%
AMD260116P000850002024-03-22 11:26AM EDT2026-01-164.450.000.000.00-3012.50%
AMD260618P000850002024-03-01 3:31PM EDT2026-06-185.200.000.000.00-1012.50%
AMD261218P000850002024-03-27 2:49PM EDT2026-12-187.150.000.000.00-1012.50%