Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
158,40-1,23 (-0,77%)
Börsenschluss: 04:00PM EDT
158,04 -0,36 (-0,23%)
Nachbörse: 05:41PM EDT
In the money
Anzeigen:ListeStellage
Strike:240.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240621C002400002024-06-14 9:53AM EDT2024-06-210.010.000.010.00-36,146112.50%
AMD240628C002400002024-06-17 10:14AM EDT2024-06-280.020.010.030.00-2617281.25%
AMD240705C002400002024-06-17 10:14AM EDT2024-07-050.020.020.03-0.05-71.43%61065.63%
AMD240712C002400002024-06-13 2:17PM EDT2024-07-120.060.030.060.00-101159.77%
AMD240719C002400002024-06-17 3:57PM EDT2024-07-190.080.070.080.00-131,50656.25%
AMD240726C002400002024-06-13 2:11PM EDT2024-07-260.130.030.750.00-201264.06%
AMD240816C002400002024-06-17 3:54PM EDT2024-08-160.350.330.36-0.02-5.41%611,50850.88%
AMD240920C002400002024-06-17 3:54PM EDT2024-09-200.900.880.91-0.04-4.26%2602,55248.12%
AMD241018C002400002024-06-17 1:51PM EDT2024-10-181.461.471.52-0.09-5.81%161,34947.17%
AMD241115C002400002024-06-17 3:08PM EDT2024-11-152.772.672.73-0.08-2.81%132,18249.13%
AMD241220C002400002024-06-17 2:11PM EDT2024-12-203.823.703.80+0.02+0.53%2375348.56%
AMD250117C002400002024-06-17 3:31PM EDT2025-01-174.704.554.70-0.10-2.08%624,04948.28%
AMD250321C002400002024-06-17 3:39PM EDT2025-03-217.007.007.15-0.20-2.78%3124748.81%
AMD250620C002400002024-06-17 2:22PM EDT2025-06-2010.6510.4510.65-0.40-3.62%42,15849.28%
AMD250815C002400002024-06-17 1:05PM EDT2025-08-1512.4512.5012.85-0.70-5.32%120549.67%
AMD251219C002400002024-06-12 2:10PM EDT2025-12-1918.4517.3517.750.00-24737050.27%
AMD260116C002400002024-06-17 1:00PM EDT2026-01-1618.1018.3018.75-1.35-6.94%257850.34%
AMD260618C002400002024-06-14 12:18PM EDT2026-06-1824.0023.6524.500.00-246551.21%
AMD261218C002400002024-06-17 10:58AM EDT2026-12-1828.1029.3030.15-1.90-6.33%2918451.52%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240621P002400002024-05-30 1:03PM EDT2024-06-2172.5581.5081.750.00-10128.13%
AMD240719P002400002024-05-31 3:51PM EDT2024-07-1973.9081.5081.800.00-1053.91%
AMD240816P002400002024-06-10 10:59AM EDT2024-08-1674.8081.4581.800.00-4047.07%
AMD240920P002400002024-06-07 11:55AM EDT2024-09-2072.4581.4581.850.00-9038.77%
AMD241018P002400002024-05-03 10:31AM EDT2024-10-1891.3071.2074.600.00-2200.00%
AMD241115P002400002024-06-17 12:11PM EDT2024-11-1584.0081.5582.10+3.71+4.62%5534.38%
AMD241220P002400002024-05-16 2:45PM EDT2024-12-2077.0580.4581.200.00-2220.00%
AMD250117P002400002024-06-17 1:11PM EDT2025-01-1783.3381.8582.65+5.02+6.41%2020333.18%
AMD250321P002400002024-06-11 11:18AM EDT2025-03-2182.8782.7083.500.00-1133.24%
AMD250620P002400002024-06-17 9:56AM EDT2025-06-2087.2982.4586.75-6.38-6.81%46237.99%
AMD251219P002400002024-04-24 9:34AM EDT2025-12-1990.2080.6582.300.00-12719.28%
AMD260116P002400002024-06-05 10:19AM EDT2026-01-1683.0086.3088.900.00-317234.13%
AMD260618P002400002024-04-04 10:34AM EDT2026-06-1879.1292.7097.050.00-46841.14%
AMD261218P002400002024-04-18 3:36PM EDT2026-12-1895.3086.7590.000.00-14428.60%