Deutsche Märkte öffnen in 4 Stunden 55 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
159,43-18,12 (-10,21%)
Börsenschluss: 04:00PM EDT
161,55 +2,12 (+1,33%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:195.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240719C001950002024-07-17 3:59PM EDT2024-07-190.020.010.02-0.14-87.50%8,99716,575101.56%
AMD240726C001950002024-07-17 3:59PM EDT2024-07-260.150.130.16-0.82-84.54%1,8402,41463.77%
AMD240802C001950002024-07-17 3:59PM EDT2024-08-020.970.971.01-1.69-63.53%1,2361,87469.82%
AMD240809C001950002024-07-17 3:59PM EDT2024-08-091.351.291.40-3.20-70.33%4861,02963.06%
AMD240816C001950002024-07-17 3:59PM EDT2024-08-161.721.701.73-3.58-67.55%3,2717,74959.13%
AMD240823C001950002024-07-17 3:59PM EDT2024-08-232.082.042.08-3.77-64.44%8241,07056.26%
AMD240830C001950002024-07-17 3:55PM EDT2024-08-302.682.552.92-4.15-60.76%669256.53%
AMD240920C001950002024-07-17 3:57PM EDT2024-09-203.913.803.95-5.01-56.17%8,1865,18752.66%
AMD241018C001950002024-07-17 3:41PM EDT2024-10-185.705.555.65-5.60-49.56%2221,47950.99%
AMD241115C001950002024-07-17 3:16PM EDT2024-11-158.408.108.25-6.37-43.13%67983153.02%
AMD241220C001950002024-07-17 3:48PM EDT2024-12-2010.5110.1010.25-6.04-36.50%681,08452.05%
AMD250117C001950002024-07-17 3:54PM EDT2025-01-1712.0011.6011.75-6.80-36.17%2154,01051.51%
AMD250221C001950002024-07-15 2:54PM EDT2025-02-2114.6513.8014.00-8.70-37.26%1951.99%
AMD250321C001950002024-07-17 3:55PM EDT2025-03-2115.5015.2015.45-7.29-31.99%2464151.78%
AMD250620C001950002024-07-17 3:57PM EDT2025-06-2020.2519.9020.40-8.55-29.69%10662452.31%
AMD250815C001950002024-07-17 2:19PM EDT2025-08-1524.2322.5023.45-7.27-23.08%613252.76%
AMD251219C001950002024-07-11 2:22PM EDT2025-12-1930.0527.9529.25-10.22-25.38%377953.34%
AMD260116C001950002024-07-17 10:38AM EDT2026-01-1631.0029.1029.75-9.00-22.50%181,48253.02%
AMD260618C001950002024-07-16 10:07AM EDT2026-06-1838.3535.3037.00-6.45-14.40%36954.52%
AMD261218C001950002024-07-17 3:41PM EDT2026-12-1843.0039.8543.70-9.00-17.31%3228854.30%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240719P001950002024-07-17 1:32PM EDT2024-07-1931.8135.2535.80+12.66+66.11%16433145.90%
AMD240726P001950002024-07-17 3:47PM EDT2024-07-2634.1035.3035.85+14.22+71.53%46671.19%
AMD240802P001950002024-07-17 3:46PM EDT2024-08-0234.6735.7036.40+14.47+71.63%1012159.28%
AMD240809P001950002024-07-16 11:08AM EDT2024-08-0922.2036.0036.800.00-651255.81%
AMD240816P001950002024-07-16 12:23PM EDT2024-08-1633.3036.4036.85+10.00+42.92%172,33651.83%
AMD240823P001950002024-07-17 11:51AM EDT2024-08-2333.9036.5537.15+11.98+54.65%12652.03%
AMD240830P001950002024-07-15 11:04AM EDT2024-08-3020.3235.1538.200.00-1155.81%
AMD240920P001950002024-07-17 1:41PM EDT2024-09-2035.0537.7038.40+13.25+60.78%51,06747.07%
AMD241018P001950002024-07-17 11:37AM EDT2024-10-1834.7438.7539.45+10.81+45.17%630744.06%
AMD241115P001950002024-07-15 2:08PM EDT2024-11-1527.7540.4041.150.00-1022444.66%
AMD241220P001950002024-07-17 2:44PM EDT2024-12-2040.9041.8542.40+9.55+30.46%628842.97%
AMD250117P001950002024-07-17 12:49PM EDT2025-01-1741.2042.6543.25+9.80+31.21%621,29541.76%
AMD250221P001950002024-07-12 3:31PM EDT2025-02-2139.5042.2046.30+8.50+27.42%220245.17%
AMD250321P001950002024-07-16 11:18AM EDT2025-03-2135.5043.1045.650.00-510641.19%
AMD250620P001950002024-07-15 11:29AM EDT2025-06-2036.1046.0048.850.00-1240040.81%
AMD250815P001950002024-07-15 10:59AM EDT2025-08-1538.1047.7551.650.00-910242.21%
AMD251219P001950002024-07-03 10:20AM EDT2025-12-1949.3452.5053.700.00-5015239.51%
AMD260116P001950002024-07-10 10:08AM EDT2026-01-1651.1053.0554.15+9.48+22.78%721139.08%
AMD260618P001950002024-05-03 11:41AM EDT2026-06-1861.0949.5052.900.00-1733.11%
AMD261218P001950002024-07-15 3:50PM EDT2026-12-1851.7758.7561.650.00-113338.41%