Deutsche Märkte schließen in 8 Stunden 14 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
154,63-3,77 (-2,38%)
Börsenschluss: 04:00PM EDT
153,90 -0,73 (-0,47%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240621C001250002024-06-18 3:35PM EDT2024-06-2129.3328.4030.65-4.21-12.55%176,052179.88%
AMD240628C001250002024-06-18 2:45PM EDT2024-06-2829.3929.4030.15-3.86-11.61%21265.72%
AMD240705C001250002024-06-18 10:37AM EDT2024-07-0531.4429.6031.30-2.32-6.87%33671.44%
AMD240712C001250002024-06-18 11:48AM EDT2024-07-1229.8129.8530.65-5.14-14.71%40356.20%
AMD240719C001250002024-06-18 2:45PM EDT2024-07-1930.1629.1531.85-6.39-17.48%549053.69%
AMD240726C001250002024-06-18 11:47AM EDT2024-07-2630.5030.2032.05-5.70-15.75%3156.25%
AMD240816C001250002024-06-18 10:35AM EDT2024-08-1632.9531.9532.45+0.35+1.07%510353.75%
AMD240920C001250002024-06-18 9:55AM EDT2024-09-2034.0533.9034.20-3.24-8.69%296852.38%
AMD241018C001250002024-06-18 12:25PM EDT2024-10-1834.6335.2535.70-3.97-10.28%311551.94%
AMD241115C001250002024-06-18 12:37PM EDT2024-11-1537.0537.1039.35-3.85-9.41%48256.49%
AMD241220C001250002024-06-18 2:01PM EDT2024-12-2039.0538.8040.05-1.33-3.29%820254.50%
AMD250117C001250002024-06-18 3:31PM EDT2025-01-1739.7539.9041.30-2.63-6.21%254,92054.05%
AMD250321C001250002024-06-10 2:09PM EDT2025-03-2148.5042.5544.450.00-45554.39%
AMD250620C001250002024-06-18 3:59PM EDT2025-06-2046.6045.8547.90-0.85-1.79%775654.02%
AMD250815C001250002024-06-06 3:57PM EDT2025-08-1559.9148.3550.100.00-11454.71%
AMD251219C001250002024-06-17 11:13AM EDT2025-12-1954.3351.8554.50-0.62-1.13%144554.48%
AMD260116C001250002024-06-18 12:26PM EDT2026-01-1653.5053.7055.45-1.00-1.83%579855.38%
AMD260618C001250002024-06-18 10:31AM EDT2026-06-1860.6158.0059.85-10.57-14.85%13955.42%
AMD261218C001250002024-06-18 1:53PM EDT2026-12-1863.3561.0064.20-4.70-6.91%18054.27%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240621P001250002024-06-18 2:28PM EDT2024-06-210.010.000.010.00-3211,75181.25%
AMD240628P001250002024-06-18 3:10PM EDT2024-06-280.020.020.23-0.01-33.33%1149364.26%
AMD240705P001250002024-06-18 3:59PM EDT2024-07-050.070.070.100.00-2954347.66%
AMD240712P001250002024-06-18 3:47PM EDT2024-07-120.180.170.21+0.02+12.50%25632545.22%
AMD240719P001250002024-06-18 3:55PM EDT2024-07-190.350.190.35+0.07+25.00%1586,60543.75%
AMD240726P001250002024-06-18 1:43PM EDT2024-07-260.490.470.54+0.09+22.50%626143.31%
AMD240802P001250002024-06-18 3:24PM EDT2024-08-020.930.831.00+0.12+14.81%443046.19%
AMD240816P001250002024-06-18 3:46PM EDT2024-08-161.411.161.50+0.29+25.89%1566,54845.19%
AMD240920P001250002024-06-18 3:33PM EDT2024-09-202.582.302.75+0.44+20.56%715,06143.63%
AMD241018P001250002024-06-18 1:41PM EDT2024-10-183.433.303.45+0.03+0.88%435,36641.65%
AMD241115P001250002024-06-18 3:13PM EDT2024-11-154.763.704.80+0.25+5.54%2091,23742.95%
AMD241220P001250002024-06-18 3:47PM EDT2024-12-205.765.655.75+0.64+12.50%6623,06541.88%
AMD250117P001250002024-06-18 3:48PM EDT2025-01-176.376.306.45+0.57+9.83%2211,17241.16%
AMD250321P001250002024-06-18 3:13PM EDT2025-03-218.158.058.45+0.65+8.67%3232,69041.30%
AMD250620P001250002024-06-18 2:20PM EDT2025-06-2010.5010.2510.60+0.65+6.60%74,85540.42%
AMD250815P001250002024-06-13 2:06PM EDT2025-08-1511.0011.8012.150.00-299440.66%
AMD251219P001250002024-06-17 3:51PM EDT2025-12-1914.1513.7514.950.00-176640.39%
AMD260116P001250002024-06-17 1:10PM EDT2026-01-1614.6014.9015.300.00-31,92739.97%
AMD260618P001250002024-06-18 3:01PM EDT2026-06-1817.8517.5018.15+1.00+5.93%181039.62%
AMD261218P001250002024-06-17 12:07PM EDT2026-12-1820.2018.9520.650.00-263538.61%