Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
159,43-18,12 (-10,21%)
Börsenschluss: 04:00PM EDT
160,22 +0,79 (+0,50%)
Nachbörse: 04:51PM EDT
In the money
Anzeigen:ListeStellage
Strike:180.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240719C001800002024-07-17 3:59PM EDT2024-07-190.090.100.11-2.12-95.93%15,27623,60868.95%
AMD240726C001800002024-07-17 3:59PM EDT2024-07-260.620.600.63-3.83-86.07%12,8689,54054.15%
AMD240802C001800002024-07-17 3:59PM EDT2024-08-022.612.602.65-4.41-62.82%3,4714,87965.85%
AMD240809C001800002024-07-17 3:59PM EDT2024-08-093.203.153.30-6.10-65.59%1,3492,37560.28%
AMD240816C001800002024-07-17 3:59PM EDT2024-08-163.903.803.90-6.30-61.76%8,79118,86857.26%
AMD240823C001800002024-07-17 3:59PM EDT2024-08-234.404.304.45-6.58-59.93%36476654.82%
AMD240830C001800002024-07-17 3:57PM EDT2024-08-305.434.755.85-6.95-56.14%21736855.24%
AMD240920C001800002024-07-17 3:59PM EDT2024-09-206.856.856.95-7.40-51.93%3,29314,88452.25%
AMD241018C001800002024-07-17 3:59PM EDT2024-10-189.108.959.10-7.80-46.15%7922,34250.87%
AMD241115C001800002024-07-17 3:59PM EDT2024-11-1511.9411.9012.05-8.51-41.61%4911,53953.02%
AMD241220C001800002024-07-17 3:56PM EDT2024-12-2014.1414.1014.25-8.86-38.52%4192,86452.13%
AMD250117C001800002024-07-17 3:58PM EDT2025-01-1715.7715.7015.85-8.94-36.18%2,05811,76451.61%
AMD250221C001800002024-07-17 3:55PM EDT2025-02-2118.6018.0518.30-8.56-31.52%37011952.22%
AMD250321C001800002024-07-17 3:57PM EDT2025-03-2120.0019.5519.80-9.15-31.39%743,41752.05%
AMD250620C001800002024-07-17 3:57PM EDT2025-06-2024.8024.4024.60-9.50-27.70%935,09252.40%
AMD250815C001800002024-07-17 12:51PM EDT2025-08-1529.1027.2527.95-8.85-23.32%1042553.23%
AMD251219C001800002024-07-17 3:36PM EDT2025-12-1934.0832.6034.05-9.41-21.64%3052,31553.92%
AMD260116C001800002024-07-17 3:55PM EDT2026-01-1634.6533.8535.25-9.09-20.78%655,79154.11%
AMD260618C001800002024-07-17 11:12AM EDT2026-06-1842.5539.5541.45-8.45-16.57%769354.71%
AMD261218C001800002024-07-17 3:58PM EDT2026-12-1846.1644.3547.45-11.17-19.48%2661054.35%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240719P001800002024-07-17 3:58PM EDT2024-07-1920.4020.3020.85+15.85+348.35%3,98510,44682.62%
AMD240726P001800002024-07-17 3:54PM EDT2024-07-2619.5520.7021.20+12.95+196.21%9461,22054.49%
AMD240802P001800002024-07-17 3:47PM EDT2024-08-0221.5522.4522.95+12.85+147.70%1,0312,14960.82%
AMD240809P001800002024-07-17 3:28PM EDT2024-08-0922.5523.0023.55+11.05+96.09%2861,41356.09%
AMD240816P001800002024-07-17 3:55PM EDT2024-08-1623.0523.4523.90+11.40+97.85%1,1294,33052.21%
AMD240823P001800002024-07-17 3:52PM EDT2024-08-2322.6523.8024.45+10.47+85.96%14372551.92%
AMD240830P001800002024-07-17 3:28PM EDT2024-08-3023.7022.6025.60+9.85+71.12%307753.85%
AMD240920P001800002024-07-17 3:33PM EDT2024-09-2025.6325.5026.25+10.78+72.59%1,3015,90447.22%
AMD241018P001800002024-07-17 3:54PM EDT2024-10-1826.5227.0027.80+8.56+47.66%1141,05044.91%
AMD241115P001800002024-07-17 3:40PM EDT2024-11-1528.4929.1030.05+8.64+43.53%684045.98%
AMD241220P001800002024-07-17 2:48PM EDT2024-12-2030.0730.8531.10+8.67+40.51%101,74943.17%
AMD250117P001800002024-07-17 3:56PM EDT2025-01-1731.5431.5032.50+9.04+40.18%909,15742.98%
AMD250221P001800002024-07-17 3:53PM EDT2025-02-2132.5933.1533.65+8.02+32.64%141,23441.80%
AMD250321P001800002024-07-17 3:30PM EDT2025-03-2133.2033.6034.70+7.40+28.68%71,40541.41%
AMD250620P001800002024-07-17 2:42PM EDT2025-06-2036.6536.3537.75+6.75+22.58%294640.46%
AMD250815P001800002024-07-17 1:03PM EDT2025-08-1538.7339.1541.40+6.93+21.79%615443.02%
AMD251219P001800002024-07-17 10:09AM EDT2025-12-1941.5042.5543.85+5.75+16.08%415240.69%
AMD260116P001800002024-07-16 10:05AM EDT2026-01-1636.7642.1545.500.00-147341.75%
AMD260618P001800002024-07-17 1:27PM EDT2026-06-1844.8045.9047.85+5.80+14.87%312339.60%
AMD261218P001800002024-07-16 11:04AM EDT2026-12-1843.4548.5551.550.00-5125239.02%