Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
161,23-0,55 (-0,34%)
Börsenschluss: 04:00PM EDT
161,13 -0,10 (-0,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240628C001000002024-06-21 3:44PM EDT2024-06-2860.6661.2061.60-3.13-4.91%4747175.00%
AMD240705C001000002024-06-14 9:50AM EDT2024-07-0561.0561.3061.750.00-121129.49%
AMD240712C001000002024-06-20 11:51AM EDT2024-07-1265.7561.4561.900.00-11111.91%
AMD240719C001000002024-06-20 1:27PM EDT2024-07-1960.9861.6062.000.00-168869100.78%
AMD240726C001000002024-06-20 12:25PM EDT2024-07-2663.0061.3562.500.00-201793.31%
AMD240802C001000002024-06-20 10:47AM EDT2024-08-0266.5061.3564.050.00-1110100.12%
AMD240816C001000002024-06-21 3:06PM EDT2024-08-1661.8862.1562.60-1.30-2.06%1572781.54%
AMD240920C001000002024-06-21 12:48PM EDT2024-09-2062.3562.9563.50+0.86+1.40%382,71772.97%
AMD241018C001000002024-06-20 12:10PM EDT2024-10-1866.8463.5565.550.00-18473.66%
AMD241115C001000002024-06-21 2:15PM EDT2024-11-1564.4562.5566.30+0.40+0.62%16665.44%
AMD241220C001000002024-06-20 9:40AM EDT2024-12-2063.5563.4067.300.00-115363.68%
AMD250117C001000002024-06-21 2:53PM EDT2025-01-1765.4566.1066.60-2.05-3.04%8310,00563.79%
AMD250321C001000002024-06-17 12:09PM EDT2025-03-2162.8067.1568.400.00-27061.18%
AMD250620C001000002024-06-21 3:07PM EDT2025-06-2069.9170.1570.95-0.89-1.26%499061.11%
AMD250815C001000002024-06-18 3:48PM EDT2025-08-1565.5970.6573.950.00-12861.38%
AMD251219C001000002024-06-20 2:26PM EDT2025-12-1976.5574.1076.450.00-961060.28%
AMD260116C001000002024-06-20 12:14PM EDT2026-01-1678.1075.4076.850.00-131,07360.55%
AMD260618C001000002024-06-20 2:19PM EDT2026-06-1880.4078.0081.250.00-49460.13%
AMD261218C001000002024-06-21 9:51AM EDT2026-12-1884.4581.1584.90+0.50+0.60%1027259.16%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240628P001000002024-06-21 12:52PM EDT2024-06-280.010.000.010.00-60587118.75%
AMD240705P001000002024-06-18 9:55AM EDT2024-07-050.010.000.010.00-103181.25%
AMD240712P001000002024-06-21 3:36PM EDT2024-07-120.010.000.02-0.03-75.00%51469.53%
AMD240719P001000002024-06-21 11:56AM EDT2024-07-190.020.020.03-0.01-33.33%212,45065.63%
AMD240726P001000002024-06-20 1:51PM EDT2024-07-260.050.000.090.00-8362.11%
AMD240816P001000002024-06-21 3:58PM EDT2024-08-160.140.140.160.00-651,49856.84%
AMD240920P001000002024-06-21 12:18PM EDT2024-09-200.360.360.39-0.03-7.69%194,08751.22%
AMD241018P001000002024-06-21 2:06PM EDT2024-10-180.560.530.56-0.02-3.45%159448.05%
AMD241115P001000002024-06-21 12:25PM EDT2024-11-150.880.890.93-0.03-3.30%31,18147.83%
AMD241220P001000002024-06-21 9:56AM EDT2024-12-201.441.221.27+0.14+10.77%112,61946.05%
AMD250117P001000002024-06-21 12:27PM EDT2025-01-171.451.461.53-0.10-6.45%1113,64144.79%
AMD250321P001000002024-06-21 9:56AM EDT2025-03-212.522.182.30+0.24+10.53%279743.63%
AMD250620P001000002024-06-21 11:41AM EDT2025-06-203.673.503.65+0.08+2.23%17,73043.27%
AMD250815P001000002024-06-21 11:35AM EDT2025-08-154.684.404.65-0.12-2.50%119343.60%
AMD251219P001000002024-06-21 1:13PM EDT2025-12-196.406.206.50+0.20+3.23%236,70943.13%
AMD260116P001000002024-06-21 10:00AM EDT2026-01-166.936.606.90+0.18+2.67%31,89343.04%
AMD260618P001000002024-06-18 10:31AM EDT2026-06-189.008.408.800.00-315042.19%
AMD261218P001000002024-06-20 1:38PM EDT2026-12-1810.5910.2010.850.00-248641.32%