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
159,34 -0,29 (-0,18%)
Nachbörse: 06:22PM EDT
In the money
Anzeigen:ListeStellage
Strike:130.00
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240614C001300002024-06-14 3:47PM EDT2024-06-1429.0229.3030.05+0.62+2.18%109147169.53%
AMD240621C001300002024-06-14 3:04PM EDT2024-06-2129.7629.6530.00-0.56-1.85%1456,98574.61%
AMD240628C001300002024-06-14 2:40PM EDT2024-06-2829.3829.7530.30-0.87-2.88%43762.21%
AMD240705C001300002024-06-13 2:26PM EDT2024-07-0530.7630.0030.450.00-41456.15%
AMD240712C001300002024-06-14 9:30AM EDT2024-07-1229.4130.1530.85-0.39-1.31%219253.56%
AMD240719C001300002024-06-14 3:30PM EDT2024-07-1930.3030.6531.00-0.60-1.94%376652.30%
AMD240726C001300002024-06-13 12:15PM EDT2024-07-2631.0030.8032.000.00-1353.71%
AMD240802C001300002024-06-13 12:40PM EDT2024-08-0231.3530.9532.500.00-6352.58%
AMD240816C001300002024-06-14 2:57PM EDT2024-08-1632.5532.4532.70-0.45-1.36%1134052.28%
AMD240920C001300002024-06-14 3:47PM EDT2024-09-2033.9734.3034.70-0.28-0.82%11,60151.32%
AMD241018C001300002024-06-13 10:44AM EDT2024-10-1834.8035.7536.200.00-126251.02%
AMD241115C001300002024-06-14 10:08AM EDT2024-11-1538.5737.7538.30+2.02+5.53%1234052.97%
AMD241220C001300002024-06-14 10:56AM EDT2024-12-2039.7039.4539.90-0.12-0.30%420552.59%
AMD250117C001300002024-06-14 10:39AM EDT2025-01-1740.1740.7041.45-1.22-2.95%77,49952.78%
AMD250321C001300002024-06-12 9:41AM EDT2025-03-2145.0543.6044.250.00-110652.95%
AMD250620C001300002024-06-14 10:03AM EDT2025-06-2049.0047.3048.45+0.94+1.96%144153.67%
AMD250815C001300002024-06-10 12:10PM EDT2025-08-1549.0349.5550.65-3.47-6.61%84854.00%
AMD251219C001300002024-06-14 2:32PM EDT2025-12-1954.5054.1555.50-1.66-2.96%257954.86%
AMD260116C001300002024-06-14 3:46PM EDT2026-01-1655.1755.0556.60-1.33-2.35%3729055.06%
AMD260618C001300002024-06-12 11:41AM EDT2026-06-1859.8059.7061.90-2.70-4.32%22355.78%
AMD261218C001300002024-06-14 12:00PM EDT2026-12-1864.3063.6566.65-1.85-2.80%37755.28%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240614P001300002024-06-14 3:16PM EDT2024-06-140.010.000.010.00-212,757134.38%
AMD240621P001300002024-06-14 3:42PM EDT2024-06-210.020.020.03-0.01-33.33%2067,22755.86%
AMD240628P001300002024-06-14 3:28PM EDT2024-06-280.080.060.08+0.02+33.33%301,14647.27%
AMD240705P001300002024-06-14 3:00PM EDT2024-07-050.150.130.15-0.01-6.25%3528143.07%
AMD240712P001300002024-06-14 3:37PM EDT2024-07-120.280.250.29-0.09-24.32%8332342.09%
AMD240719P001300002024-06-14 3:58PM EDT2024-07-190.440.420.450.00-3516,43241.26%
AMD240726P001300002024-06-14 2:36PM EDT2024-07-260.670.570.68+0.03+4.69%2415741.43%
AMD240816P001300002024-06-14 3:50PM EDT2024-08-161.641.541.59+0.09+5.81%2294,28042.62%
AMD240920P001300002024-06-14 2:01PM EDT2024-09-202.842.752.81+0.19+7.17%988,81141.35%
AMD241018P001300002024-06-13 11:31AM EDT2024-10-183.783.653.75-0.10-2.58%42,30840.70%
AMD241115P001300002024-06-13 2:31PM EDT2024-11-155.035.105.200.00-62,16342.21%
AMD241220P001300002024-06-14 3:58PM EDT2024-12-206.256.156.30+0.11+1.79%241,95441.59%
AMD250117P001300002024-06-14 3:29PM EDT2025-01-177.006.857.00+0.10+1.45%24012,23240.82%
AMD250321P001300002024-06-12 10:10AM EDT2025-03-218.898.759.000.00-104,79940.80%
AMD250620P001300002024-06-14 2:50PM EDT2025-06-2011.4111.1511.45-0.04-0.35%5036,70940.44%
AMD250815P001300002024-06-10 11:40AM EDT2025-08-1512.4512.6013.150.00-328540.84%
AMD251219P001300002024-06-12 12:56PM EDT2025-12-1915.4515.5516.050.00-7859940.53%
AMD260116P001300002024-06-14 2:46PM EDT2026-01-1616.4416.0016.50+0.15+0.92%82,95340.24%
AMD260618P001300002024-06-12 3:30PM EDT2026-06-1819.2018.7019.600.00-144140.05%
AMD261218P001300002024-06-14 11:56AM EDT2026-12-1822.2521.3522.25+0.80+3.73%524939.07%