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
159,26 -0,37 (-0,23%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:160.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240621C001600002024-06-14 3:59PM EDT2024-06-213.103.053.15-0.63-16.89%21,95218,95937.74%
AMD240628C001600002024-06-14 3:59PM EDT2024-06-284.904.854.95-0.50-9.26%3,0332,61641.11%
AMD240705C001600002024-06-14 3:58PM EDT2024-07-055.705.856.00-0.65-10.24%1,3431,35640.44%
AMD240712C001600002024-06-14 3:59PM EDT2024-07-127.006.957.10-0.54-7.16%41275541.26%
AMD240719C001600002024-06-14 3:59PM EDT2024-07-198.038.008.10-0.37-4.40%2,30110,94541.98%
AMD240726C001600002024-06-14 3:39PM EDT2024-07-268.608.959.30-0.70-7.53%31162943.88%
AMD240802C001600002024-06-14 2:05PM EDT2024-08-0210.4410.4011.10-1.01-8.82%1524048.36%
AMD240816C001600002024-06-14 3:57PM EDT2024-08-1612.0712.2512.40-0.48-3.82%1,0934,49147.58%
AMD240920C001600002024-06-14 3:48PM EDT2024-09-2015.3015.3515.45-0.20-1.29%2693,65847.44%
AMD241018C001600002024-06-14 3:32PM EDT2024-10-1817.1017.4017.55-0.55-3.12%1691,22047.49%
AMD241115C001600002024-06-14 3:10PM EDT2024-11-1520.0520.1520.35-0.25-1.23%11263149.79%
AMD241220C001600002024-06-14 3:52PM EDT2024-12-2022.0722.3022.55-0.48-2.13%1271,09749.81%
AMD250117C001600002024-06-14 3:59PM EDT2025-01-1723.9023.8524.15-0.20-0.83%1746,55449.80%
AMD250321C001600002024-06-14 3:55PM EDT2025-03-2127.5527.5527.95-1.15-4.01%181,00050.42%
AMD250620C001600002024-06-14 3:50PM EDT2025-06-2031.9532.0532.45-0.80-2.44%222,26451.00%
AMD250815C001600002024-06-13 12:24PM EDT2025-08-1534.6534.7535.800.00-632252.09%
AMD251121C001600002024-02-13 4:39PM EDT2025-11-2151.000.000.000.00-1000.05%
AMD251219C001600002024-06-14 3:02PM EDT2025-12-1940.5340.0540.65+0.53+1.32%41,43952.54%
AMD260116C001600002024-06-14 3:54PM EDT2026-01-1640.9741.1041.70-1.11-2.64%3986452.64%
AMD260618C001600002024-06-13 11:48AM EDT2026-06-1846.5746.4547.450.00-22,22953.37%
AMD261218C001600002024-06-14 3:50PM EDT2026-12-1852.1052.0053.45-1.00-1.88%1544653.94%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240621P001600002024-06-14 3:59PM EDT2024-06-213.353.253.35-0.19-5.37%12,10218,79935.82%
AMD240628P001600002024-06-14 3:59PM EDT2024-06-285.054.854.95+0.20+4.12%1,7762,21538.16%
AMD240705P001600002024-06-14 3:47PM EDT2024-07-056.055.705.80+0.15+2.54%29296036.72%
AMD240712P001600002024-06-14 3:52PM EDT2024-07-127.036.656.80+0.53+8.15%42841937.48%
AMD240719P001600002024-06-14 3:58PM EDT2024-07-197.707.507.60+0.19+2.53%92611,92237.57%
AMD240726P001600002024-06-14 3:58PM EDT2024-07-268.607.458.65+0.35+4.24%51238339.17%
AMD240802P001600002024-06-14 12:11PM EDT2024-08-0210.708.4010.05+0.85+8.63%26542.27%
AMD240816P001600002024-06-14 3:52PM EDT2024-08-1611.3111.0511.15+0.33+3.01%46410,97241.45%
AMD240920P001600002024-06-14 3:02PM EDT2024-09-2013.4413.3513.50+0.44+3.38%1546,06040.38%
AMD241018P001600002024-06-14 3:29PM EDT2024-10-1815.1014.8014.90+0.50+3.42%632,32039.37%
AMD241115P001600002024-06-14 2:20PM EDT2024-11-1517.1516.8517.15+0.37+2.20%993,22041.10%
AMD241220P001600002024-06-14 3:58PM EDT2024-12-2018.6518.2518.55+0.50+2.75%2732,01640.18%
AMD250117P001600002024-06-14 1:17PM EDT2025-01-1719.6419.3019.60+0.44+2.29%3359,02339.66%
AMD250321P001600002024-06-14 1:12PM EDT2025-03-2122.2521.8022.20-0.20-0.89%12,99039.63%
AMD250620P001600002024-06-14 2:12PM EDT2025-06-2024.9024.7025.10-0.63-2.47%42,38939.03%
AMD250815P001600002024-06-14 2:44PM EDT2025-08-1526.8326.3526.95+0.33+1.25%23,25339.12%
AMD251219P001600002024-06-14 2:46PM EDT2025-12-1930.2329.7030.30+0.31+1.04%11,47038.76%
AMD260116P001600002024-06-14 2:59PM EDT2026-01-1630.4030.2530.85-0.41-1.33%22,08238.52%
AMD260618P001600002024-06-13 3:06PM EDT2026-06-1833.5033.3534.200.00-13038.10%
AMD261218P001600002024-06-14 2:20PM EDT2026-12-1837.1034.7538.30+0.08+0.22%319938.32%