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:220.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240726C002200002024-07-19 12:41PM EDT2024-07-260.010.000.010.00-1891,12493.75%
AMD240802C002200002024-07-19 3:50PM EDT2024-08-020.090.090.10-0.05-35.71%1251,46884.38%
AMD240809C002200002024-07-19 2:24PM EDT2024-08-090.150.140.16-0.05-25.00%7587772.27%
AMD240816C002200002024-07-19 3:58PM EDT2024-08-160.240.220.24-0.04-14.29%7727,64766.16%
AMD240823C002200002024-07-19 1:01PM EDT2024-08-230.350.310.34-0.07-16.67%1320062.21%
AMD240830C002200002024-07-19 11:30AM EDT2024-08-300.500.440.59-0.14-21.87%1618161.28%
AMD240920C002200002024-07-19 3:58PM EDT2024-09-200.820.820.84-0.24-22.64%1,74210,82054.57%
AMD241018C002200002024-07-19 3:57PM EDT2024-10-181.471.431.47-0.40-21.39%1613,58451.09%
AMD241115C002200002024-07-19 3:44PM EDT2024-11-152.762.752.77-0.62-18.34%2153,43052.56%
AMD241220C002200002024-07-19 3:54PM EDT2024-12-203.923.853.95-0.78-16.60%411,90051.09%
AMD250117C002200002024-07-19 3:40PM EDT2025-01-174.854.804.95-0.70-12.61%1896,21950.45%
AMD250221C002200002024-07-19 2:49PM EDT2025-02-216.506.406.55-0.78-10.71%610350.96%
AMD250321C002200002024-07-19 3:50PM EDT2025-03-217.507.507.60-0.86-10.29%2371,55750.77%
AMD250620C002200002024-07-19 12:38PM EDT2025-06-2011.3511.2011.40-0.98-7.95%292,30251.08%
AMD250815C002200002024-07-19 3:39PM EDT2025-08-1513.8813.6513.95-1.62-10.45%3230651.74%
AMD251219C002200002024-07-19 10:50AM EDT2025-12-1919.2518.6518.90-1.00-4.94%13,45152.36%
AMD260116C002200002024-07-19 3:41PM EDT2026-01-1619.8519.6019.85-1.62-7.55%732,49152.33%
AMD260618C002200002024-07-19 11:52AM EDT2026-06-1825.7025.1025.50-1.75-6.38%543153.05%
AMD261218C002200002024-07-19 11:28AM EDT2026-12-1830.9730.9531.40-1.19-3.70%537153.49%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240726P002200002024-07-12 1:22PM EDT2024-07-2634.6068.2068.600.00--0135.55%
AMD240802P002200002024-07-12 11:11AM EDT2024-08-0234.9068.1568.600.00-1091.99%
AMD240809P002200002024-07-17 12:42PM EDT2024-08-0958.0068.1568.650.00-1076.95%
AMD240816P002200002024-07-18 2:52PM EDT2024-08-1666.0868.1568.65+1.08+1.66%66066.21%
AMD240823P002200002024-07-17 9:45AM EDT2024-08-2353.5368.1068.700.00-10060.84%
AMD240920P002200002024-07-19 2:03PM EDT2024-09-2068.0968.2568.75+8.39+14.05%11,25846.29%
AMD241018P002200002024-07-15 12:04PM EDT2024-10-1841.9268.4068.900.00-328540.92%
AMD241115P002200002024-07-17 1:07PM EDT2024-11-1558.8068.7569.400.00-826440.98%
AMD241220P002200002024-07-18 11:54AM EDT2024-12-2067.0069.2569.750.00-3019138.46%
AMD250117P002200002024-07-18 3:13PM EDT2025-01-1767.9069.5570.200.00-2369637.89%
AMD250321P002200002024-07-09 3:46PM EDT2025-03-2168.6270.6571.40+15.52+29.23%22937.40%
AMD250620P002200002024-07-12 9:43AM EDT2025-06-2054.2772.0573.250.00-458237.02%
AMD250815P002200002024-05-14 11:35AM EDT2025-08-1571.6066.9068.150.00-2670.00%
AMD251219P002200002024-07-11 3:00PM EDT2025-12-1959.5574.7577.550.00-125437.63%
AMD260116P002200002024-07-15 11:21AM EDT2026-01-1658.8575.8577.500.00-347336.58%
AMD260618P002200002024-07-19 10:37AM EDT2026-06-1878.7277.6081.25+15.97+25.45%36437.50%
AMD261218P002200002024-07-11 12:28PM EDT2026-12-1867.9680.1584.100.00-16636.69%