Deutsche Märkte öffnen in 1 Stunde 8 Minute

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
159,90-0,34 (-0,21%)
Börsenschluss: 04:00PM EDT
159,59 -0,31 (-0,19%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:155.00
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240614C001550002024-06-13 3:59PM EDT2024-06-145.480.000.000.00-4,64400.00%
AMD240621C001550002024-06-13 3:59PM EDT2024-06-217.000.000.000.00-2,39900.00%
AMD240628C001550002024-06-13 3:18PM EDT2024-06-288.500.000.000.00-59500.00%
AMD240705C001550002024-06-13 3:54PM EDT2024-07-059.000.000.000.00-26100.00%
AMD240712C001550002024-06-13 3:53PM EDT2024-07-129.950.000.000.00-25500.00%
AMD240719C001550002024-06-13 3:57PM EDT2024-07-1911.150.000.000.00-32000.00%
AMD240726C001550002024-06-13 2:14PM EDT2024-07-2612.550.000.000.00-4700.00%
AMD240802C001550002024-06-13 2:42PM EDT2024-08-0213.900.000.000.00-13-0.00%
AMD240816C001550002024-06-13 3:50PM EDT2024-08-1615.000.000.000.00-10800.00%
AMD240920C001550002024-06-13 3:29PM EDT2024-09-2018.280.000.000.00-4200.00%
AMD241018C001550002024-06-13 3:52PM EDT2024-10-1820.050.000.000.00-5100.00%
AMD241115C001550002024-06-13 3:41PM EDT2024-11-1523.050.000.000.00-3600.00%
AMD241220C001550002024-06-13 3:53PM EDT2024-12-2024.950.000.000.00-1800.00%
AMD250117C001550002024-06-13 3:44PM EDT2025-01-1726.500.000.000.00-27900.00%
AMD250321C001550002024-06-13 2:00PM EDT2025-03-2130.500.000.000.00-2500.00%
AMD250620C001550002024-06-13 1:46PM EDT2025-06-2035.000.000.000.00-1300.00%
AMD250815C001550002024-06-10 1:41PM EDT2025-08-1538.100.000.000.00-100.00%
AMD251219C001550002024-06-13 10:44AM EDT2025-12-1941.750.000.000.00-100.00%
AMD260116C001550002024-06-13 3:53PM EDT2026-01-1644.450.000.000.00-3600.00%
AMD260618C001550002024-06-13 2:12PM EDT2026-06-1849.860.000.000.00-3000.00%
AMD261218C001550002024-06-13 10:44AM EDT2026-12-1853.500.000.000.00-100.00%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240614P001550002024-06-13 3:59PM EDT2024-06-140.240.000.000.00-27,138012.50%
AMD240621P001550002024-06-13 3:59PM EDT2024-06-211.520.000.000.00-5,33606.25%
AMD240628P001550002024-06-13 3:59PM EDT2024-06-282.740.000.000.00-67003.13%
AMD240705P001550002024-06-13 3:57PM EDT2024-07-053.550.000.000.00-30603.13%
AMD240712P001550002024-06-13 3:44PM EDT2024-07-124.410.000.000.00-8703.13%
AMD240719P001550002024-06-13 3:59PM EDT2024-07-195.050.000.000.00-2,55303.13%
AMD240726P001550002024-06-13 3:44PM EDT2024-07-265.960.000.000.00-22603.13%
AMD240802P001550002024-06-13 3:45PM EDT2024-08-027.290.000.000.00-20-1.56%
AMD240816P001550002024-06-13 3:59PM EDT2024-08-168.560.000.000.00-33301.56%
AMD240920P001550002024-06-13 3:50PM EDT2024-09-2010.800.000.000.00-2,43801.56%
AMD241018P001550002024-06-13 3:22PM EDT2024-10-1811.910.000.000.00-1,14801.56%
AMD241115P001550002024-06-13 10:56AM EDT2024-11-1515.300.000.000.00-101.56%
AMD241220P001550002024-06-13 3:50PM EDT2024-12-2015.750.000.000.00-11800.78%
AMD250117P001550002024-06-13 3:11PM EDT2025-01-1716.500.000.000.00-9300.78%
AMD250321P001550002024-06-13 10:20AM EDT2025-03-2119.950.000.000.00-1500.78%
AMD250620P001550002024-06-12 3:54PM EDT2025-06-2022.040.000.000.00-18500.78%
AMD250815P001550002024-06-12 9:53AM EDT2025-08-1523.600.000.000.00-200.78%
AMD251219P001550002024-06-12 10:23AM EDT2025-12-1926.650.000.000.00-500.78%
AMD260116P001550002024-06-13 10:53AM EDT2026-01-1628.550.000.000.00-100.78%
AMD260618P001550002024-06-12 1:30PM EDT2026-06-1830.900.000.000.00-100.39%
AMD261218P001550002024-06-12 3:00PM EDT2026-12-1833.800.000.000.00-100.39%