Deutsche Märkte öffnen in 4 Stunden 7 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
161,78+7,15 (+4,62%)
Börsenschluss: 04:00PM EDT
162,10 +0,32 (+0,20%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:250.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240621C002500002024-06-18 1:27PM EDT2024-06-210.010.000.000.00-110,034100.00%
AMD240628C002500002024-06-20 2:07PM EDT2024-06-280.020.000.02+0.01+100.00%11155796.88%
AMD240705C002500002024-06-20 12:05PM EDT2024-07-050.030.020.00+0.01+50.00%32170.31%
AMD240712C002500002024-06-20 2:02PM EDT2024-07-120.060.030.06+0.01+20.00%182467.58%
AMD240719C002500002024-06-20 3:06PM EDT2024-07-190.080.060.08+0.02+33.33%1,1266,28261.72%
AMD240816C002500002024-06-20 3:53PM EDT2024-08-160.400.380.40+0.17+73.91%1,7452,59955.52%
AMD240920C002500002024-06-20 3:55PM EDT2024-09-201.030.991.03+0.48+87.27%3287,27551.76%
AMD241018C002500002024-06-20 3:54PM EDT2024-10-181.631.561.61+0.72+79.12%2684,30650.00%
AMD241115C002500002024-06-20 2:02PM EDT2024-11-152.862.792.85+1.04+57.14%8884951.56%
AMD241220C002500002024-06-20 3:55PM EDT2024-12-203.953.853.95+1.34+51.34%2752,98650.67%
AMD250117C002500002024-06-20 3:52PM EDT2025-01-174.904.704.80+1.65+50.77%36310,37850.02%
AMD250321C002500002024-06-20 12:22PM EDT2025-03-217.467.157.30+2.16+40.75%544350.33%
AMD250620C002500002024-06-20 3:04PM EDT2025-06-2010.6010.6510.90+2.25+26.95%812,82850.59%
AMD250815C002500002024-06-20 10:23AM EDT2025-08-1513.2012.7513.35+3.04+29.92%221950.95%
AMD251219C002500002024-06-20 11:16AM EDT2025-12-1919.3817.6518.00+3.88+25.03%148851.38%
AMD260116C002500002024-06-20 3:57PM EDT2026-01-1618.8018.5018.90+3.45+22.48%681,60251.27%
AMD260618C002500002024-06-20 1:07PM EDT2026-06-1825.0024.1524.65+4.45+21.65%1042452.08%
AMD261218C002500002024-06-20 9:41AM EDT2026-12-1828.9329.7030.45+3.09+11.96%434452.20%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240621P002500002024-05-24 11:36AM EDT2024-06-2183.9588.0588.350.00-10358.59%
AMD240719P002500002024-04-17 2:22PM EDT2024-07-1994.7585.2085.950.00-9100.00%
AMD240816P002500002024-06-12 9:44AM EDT2024-08-1688.3288.0088.450.00-2051.42%
AMD240920P002500002024-05-17 3:40PM EDT2024-09-2085.6490.1592.700.00-6067.70%
AMD241018P002500002024-05-17 11:15AM EDT2024-10-1883.1490.1590.700.00-6153.86%
AMD241115P002500002024-06-05 9:53AM EDT2024-11-1585.3088.1588.700.00-5035.77%
AMD241220P002500002024-06-05 9:54AM EDT2024-12-2084.9088.3588.950.00-7034.60%
AMD250117P002500002024-06-20 11:46AM EDT2025-01-1785.2088.4089.25-8.95-9.51%2522934.41%
AMD250321P002500002024-05-10 10:47AM EDT2025-03-2197.9383.8085.100.00-5150.00%
AMD250620P002500002024-05-08 11:24AM EDT2025-06-2097.9585.3087.750.00-21190.00%
AMD250815P002500002024-06-20 12:49PM EDT2025-08-1590.6090.0092.90-2.20-2.37%20135.32%
AMD251219P002500002024-04-17 1:49PM EDT2025-12-1998.7389.9593.200.00-22831.59%
AMD260116P002500002024-06-20 11:01AM EDT2026-01-1694.2392.1095.50-1.79-1.86%5111634.89%
AMD260618P002500002024-05-01 9:34AM EDT2026-06-18106.500.000.000.00-20110.00%
AMD261218P002500002024-06-18 9:46AM EDT2026-12-18100.5096.55100.400.00-1733.72%