Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
161,23-0,55 (-0,34%)
Börsenschluss: 04:00PM EDT
161,13 -0,10 (-0,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:190.00
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240628C001900002024-06-21 3:57PM EDT2024-06-280.070.060.07-0.09-56.25%4342,39654.10%
AMD240705C001900002024-06-21 3:59PM EDT2024-07-050.220.210.22-0.16-42.11%2461,16446.29%
AMD240712C001900002024-06-21 3:51PM EDT2024-07-120.480.520.55-0.38-44.19%2701,06345.44%
AMD240719C001900002024-06-21 3:59PM EDT2024-07-190.930.900.95-0.27-22.50%2,42011,28944.92%
AMD240726C001900002024-06-21 3:49PM EDT2024-07-261.361.421.51-0.42-23.60%472,15445.75%
AMD240802C001900002024-06-21 3:57PM EDT2024-08-022.832.752.89-0.41-12.65%3583351.33%
AMD240816C001900002024-06-21 3:56PM EDT2024-08-163.853.753.85-0.31-7.45%7693,01550.06%
AMD240920C001900002024-06-21 3:55PM EDT2024-09-206.296.306.40-0.61-8.84%3083,47949.01%
AMD241018C001900002024-06-21 3:47PM EDT2024-10-187.878.108.25-0.78-9.02%5683348.56%
AMD241115C001900002024-06-21 3:06PM EDT2024-11-1510.6510.7510.90-0.35-3.18%51,43750.53%
AMD241220C001900002024-06-21 3:53PM EDT2024-12-2012.7012.8012.95-1.05-7.64%242,64350.16%
AMD250117C001900002024-06-21 3:45PM EDT2025-01-1714.0714.3514.50-1.15-7.56%127,34350.14%
AMD250321C001900002024-06-21 2:19PM EDT2025-03-2118.0518.0518.30-2.50-12.17%485650.71%
AMD250620C001900002024-06-21 1:32PM EDT2025-06-2022.8222.8023.20-2.03-8.17%62,44251.47%
AMD250815C001900002024-06-21 3:55PM EDT2025-08-1525.7025.7026.10-0.30-1.15%969852.13%
AMD251219C001900002024-06-20 2:45PM EDT2025-12-1932.1031.1031.950.00-442952.87%
AMD260116C001900002024-06-20 10:33AM EDT2026-01-1634.4032.1532.800.00-21,32352.75%
AMD260618C001900002024-06-05 10:42AM EDT2026-06-1841.5038.1038.900.00-148453.55%
AMD261218C001900002024-06-21 12:42PM EDT2026-12-1844.8543.6045.05+0.27+0.61%550153.71%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240628P001900002024-06-17 3:18PM EDT2024-06-2831.3028.5028.950.00-160263.18%
AMD240705P001900002024-06-21 3:50PM EDT2024-07-0529.7028.5528.95+0.10+0.34%212444.73%
AMD240712P001900002024-06-20 1:37PM EDT2024-07-1230.6028.7029.100.00-10540.82%
AMD240719P001900002024-06-21 3:43PM EDT2024-07-1929.8528.9029.30+0.80+2.75%112,38739.04%
AMD240816P001900002024-06-21 3:23PM EDT2024-08-1631.6029.9031.35+0.69+2.23%31,89443.07%
AMD240920P001900002024-06-21 3:22PM EDT2024-09-2033.4832.6533.15+2.28+7.31%21,01541.42%
AMD241018P001900002024-06-20 11:53AM EDT2024-10-1832.0033.7034.300.00-442740.08%
AMD241115P001900002024-05-29 3:22PM EDT2024-11-1533.4035.5036.150.00-228341.33%
AMD241220P001900002024-06-20 10:39AM EDT2024-12-2035.0036.8037.450.00-155540.33%
AMD250117P001900002024-06-20 12:06PM EDT2025-01-1736.4037.5538.400.00-142,96439.67%
AMD250321P001900002024-06-17 9:33AM EDT2025-03-2143.5039.5540.700.00-168139.20%
AMD250620P001900002024-06-20 11:56AM EDT2025-06-2041.6742.8043.600.00-21,69138.64%
AMD250815P001900002024-06-05 11:42AM EDT2025-08-1543.0043.7045.600.00-110038.94%
AMD251219P001900002024-06-20 12:50PM EDT2025-12-1947.7547.4048.850.00-11,05638.34%
AMD260116P001900002024-06-20 3:58PM EDT2026-01-1648.2047.8049.100.00-11,84137.70%
AMD260618P001900002024-05-23 10:45AM EDT2026-06-1850.8051.5553.500.00-17538.37%
AMD261218P001900002024-06-13 10:56AM EDT2026-12-1856.3053.7556.600.00-22537.35%