Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
159,63-0,27 (-0,17%)
Börsenschluss: 04:00PM EDT
159,26 -0,37 (-0,23%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:210.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240621C002100002024-06-14 3:44PM EDT2024-06-210.020.010.02+0.01+100.00%1547,95971.09%
AMD240628C002100002024-06-13 3:32PM EDT2024-06-280.040.040.05-0.02-33.33%629656.64%
AMD240705C002100002024-06-14 3:41PM EDT2024-07-050.090.080.09-0.02-18.18%915650.10%
AMD240712C002100002024-06-14 1:31PM EDT2024-07-120.170.150.18-0.01-5.56%145248.24%
AMD240719C002100002024-06-14 3:35PM EDT2024-07-190.270.250.28-0.02-6.90%816,24146.29%
AMD240726C002100002024-06-14 2:10PM EDT2024-07-260.380.250.52-0.12-24.00%155347.22%
AMD240802C002100002024-06-14 3:36PM EDT2024-08-020.720.512.90+0.71+7,100.00%1257.17%
AMD240816C002100002024-06-14 3:37PM EDT2024-08-161.271.291.33-0.16-11.19%1584,60447.31%
AMD240920C002100002024-06-14 3:53PM EDT2024-09-202.682.712.76-0.22-7.59%563,40646.34%
AMD241018C002100002024-06-14 2:18PM EDT2024-10-183.823.904.00-0.28-6.83%121,70446.06%
AMD241115C002100002024-06-14 1:43PM EDT2024-11-155.905.906.05-0.15-2.48%7581848.44%
AMD241220C002100002024-06-14 1:21PM EDT2024-12-207.607.557.65-0.10-1.30%111,23748.08%
AMD250117C002100002024-06-14 3:15PM EDT2025-01-178.608.758.90-0.58-6.32%323,97947.90%
AMD250321C002100002024-06-14 12:53PM EDT2025-03-2112.1012.0012.25-0.30-2.42%191,17348.94%
AMD250620C002100002024-06-14 11:33AM EDT2025-06-2016.4016.2016.50-0.40-2.38%372,10449.58%
AMD250815C002100002024-06-14 10:14AM EDT2025-08-1519.3018.6519.05+0.25+1.31%530650.05%
AMD251219C002100002024-06-14 11:18AM EDT2025-12-1924.3024.0524.65-0.05-0.21%111,14450.85%
AMD260116C002100002024-06-14 11:42AM EDT2026-01-1624.9025.0525.45+0.40+1.63%91,19250.74%
AMD260618C002100002024-06-12 2:54PM EDT2026-06-1831.1030.7031.600.00-129751.69%
AMD261218C002100002024-06-14 10:25AM EDT2026-12-1837.1936.1037.80+0.79+2.17%444951.99%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240621P002100002024-06-13 3:43PM EDT2024-06-2149.6050.1550.500.00-1382691.99%
AMD240628P002100002024-06-13 2:36PM EDT2024-06-2849.7050.1050.600.00-13570.90%
AMD240705P002100002024-06-13 2:47PM EDT2024-07-0549.9550.1550.600.00-241057.91%
AMD240719P002100002024-06-14 9:30AM EDT2024-07-1951.1050.2050.55+1.35+2.71%12543.21%
AMD240726P002100002024-06-07 9:40AM EDT2024-07-2650.5049.3052.50+7.45+17.31%5565.63%
AMD240816P002100002024-06-06 10:34AM EDT2024-08-1643.3050.3550.800.00-386837.26%
AMD240920P002100002024-06-05 3:40PM EDT2024-09-2046.4150.9551.450.00-161236.13%
AMD241018P002100002024-05-28 10:02AM EDT2024-10-1846.0051.5052.050.00-320435.55%
AMD241115P002100002024-06-11 3:30PM EDT2024-11-1554.0552.4553.200.00-722137.28%
AMD241220P002100002024-06-12 12:32PM EDT2024-12-2052.4053.3054.050.00-1024636.60%
AMD250117P002100002024-06-13 2:56PM EDT2025-01-1755.9953.9054.90+2.09+3.88%558436.68%
AMD250321P002100002024-06-12 12:46PM EDT2025-03-2155.3555.4556.700.00-211736.60%
AMD250620P002100002024-05-31 1:07PM EDT2025-06-2057.4057.9059.800.00-5431337.63%
AMD250815P002100002024-06-03 11:04AM EDT2025-08-1557.8858.5061.550.00-39437.96%
AMD251219P002100002024-06-13 11:56AM EDT2025-12-1962.9061.5563.700.00-12036.36%
AMD260116P002100002024-05-22 11:27AM EDT2026-01-1659.1060.9564.850.00-723937.01%
AMD260618P002100002024-06-10 2:25PM EDT2026-06-1866.4064.2567.450.00-9011935.96%
AMD261218P002100002024-05-30 11:43AM EDT2026-12-1864.9967.3570.200.00-16635.00%