Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
151,58-4,19 (-2,69%)
Börsenschluss: 04:00PM EDT
151,03 -0,55 (-0,36%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:170.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240726C001700002024-07-19 3:59PM EDT2024-07-260.300.300.32-0.51-62.96%9,87812,26753.42%
AMD240802C001700002024-07-19 3:59PM EDT2024-08-022.242.222.27-1.16-34.12%4,1444,14267.35%
AMD240809C001700002024-07-19 3:59PM EDT2024-08-092.882.852.91-1.18-29.06%5692,32260.82%
AMD240816C001700002024-07-19 3:59PM EDT2024-08-163.453.353.45-1.31-27.52%4,65316,86156.59%
AMD240823C001700002024-07-19 3:58PM EDT2024-08-234.003.954.05-1.35-25.23%35342854.50%
AMD240830C001700002024-07-19 3:55PM EDT2024-08-304.904.855.00-1.30-20.97%14841155.02%
AMD240920C001700002024-07-19 3:55PM EDT2024-09-206.456.406.50-1.40-17.83%7824,68251.71%
AMD241018C001700002024-07-19 3:58PM EDT2024-10-188.508.458.55-1.49-14.91%1723,45750.32%
AMD241115C001700002024-07-19 1:18PM EDT2024-11-1511.3311.2511.40-1.67-12.85%242,94852.51%
AMD241220C001700002024-07-19 3:51PM EDT2024-12-2013.5113.4013.55-1.95-12.61%1601,70551.75%
AMD250117C001700002024-07-19 3:34PM EDT2025-01-1715.1514.9515.10-1.75-10.36%974,81051.27%
AMD250221C001700002024-07-19 3:57PM EDT2025-02-2117.2617.2017.40-5.14-22.95%386051.86%
AMD250321C001700002024-07-19 3:29PM EDT2025-03-2118.9718.6518.80-2.22-10.48%171,02251.69%
AMD250620C001700002024-07-19 3:37PM EDT2025-06-2023.2523.3023.50-2.85-10.92%2095,11752.20%
AMD250815C001700002024-07-18 2:39PM EDT2025-08-1526.3026.0526.35-1.70-6.07%226452.80%
AMD251219C001700002024-07-19 3:33PM EDT2025-12-1932.0531.5031.95-1.37-4.10%255253.64%
AMD260116C001700002024-07-19 3:41PM EDT2026-01-1633.0032.4533.00-2.15-6.12%292,54153.61%
AMD260618C001700002024-07-19 12:38PM EDT2026-06-1838.8038.1538.75-2.12-5.18%82,30554.35%
AMD261218C001700002024-07-19 12:53PM EDT2026-12-1844.4543.7544.60-1.88-4.06%544454.68%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240726P001700002024-07-19 3:56PM EDT2024-07-2618.5918.4018.75+3.81+25.78%4072,78254.20%
AMD240802P001700002024-07-19 3:56PM EDT2024-08-0220.3320.1520.40+2.68+15.18%1862,53962.67%
AMD240809P001700002024-07-19 3:01PM EDT2024-08-0920.4120.5521.00+2.91+16.63%10274956.03%
AMD240816P001700002024-07-19 3:36PM EDT2024-08-1621.1721.0021.40+3.57+20.28%2545,56651.90%
AMD240823P001700002024-07-19 10:07AM EDT2024-08-2320.7021.4021.90+1.33+6.87%523651.15%
AMD240830P001700002024-07-19 10:32AM EDT2024-08-3022.8221.1522.65+2.55+12.58%1512851.10%
AMD240920P001700002024-07-19 3:58PM EDT2024-09-2023.4523.3523.60+2.40+11.40%3405,09246.09%
AMD241018P001700002024-07-19 3:38PM EDT2024-10-1824.8524.6525.10+2.35+10.44%1313,08743.87%
AMD241115P001700002024-07-19 11:32AM EDT2024-11-1527.0026.8527.10+2.34+9.49%344,16344.57%
AMD241220P001700002024-07-19 3:41PM EDT2024-12-2028.3028.3028.55+2.20+8.43%181,56043.04%
AMD250117P001700002024-07-19 3:14PM EDT2025-01-1728.8029.2029.55+2.25+8.47%1204,95742.01%
AMD250221P001700002024-07-19 12:02PM EDT2025-02-2130.0530.6031.20+1.05+3.62%1120642.10%
AMD250321P001700002024-07-18 11:19AM EDT2025-03-2130.1531.6031.950.00-295341.16%
AMD250620P001700002024-07-19 9:45AM EDT2025-06-2033.4034.4534.95+0.63+1.92%595,96540.37%
AMD250815P001700002024-07-18 10:13AM EDT2025-08-1536.3036.2036.85+3.65+11.18%126840.42%
AMD251219P001700002024-07-18 1:55PM EDT2025-12-1938.3039.5540.150.00-31084439.75%
AMD260116P001700002024-07-17 1:51PM EDT2026-01-1639.6040.0540.90+3.60+10.00%11,45639.73%
AMD260618P001700002024-07-17 10:50AM EDT2026-06-1839.2243.3044.150.00-41,15339.01%
AMD261218P001700002024-07-18 3:48PM EDT2026-12-1845.0046.6047.300.00-611338.10%