Deutsche Märkte öffnen in 6 Stunden 11 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
154,63-3,77 (-2,38%)
Börsenschluss: 04:00PM EDT
153,90 -0,73 (-0,47%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:280.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240621C002800002024-06-14 10:37AM EDT2024-06-210.010.000.010.00-161,501243.75%
AMD240628C002800002024-06-13 12:30PM EDT2024-06-280.010.000.010.00-22115.63%
AMD240712C002800002024-06-17 9:37AM EDT2024-07-120.010.000.020.00-1275.78%
AMD240719C002800002024-06-18 3:08PM EDT2024-07-190.030.020.030.00-1151,30271.88%
AMD240816C002800002024-06-18 1:17PM EDT2024-08-160.100.090.10-0.01-9.09%455159.38%
AMD240920C002800002024-06-17 1:46PM EDT2024-09-200.250.240.27-0.02-7.41%1072452.98%
AMD241018C002800002024-06-18 2:01PM EDT2024-10-180.430.220.43-0.04-8.51%1052,04350.07%
AMD241115C002800002024-06-18 3:02PM EDT2024-11-150.920.891.13-0.18-16.36%1318252.00%
AMD241220C002800002024-06-17 3:56PM EDT2024-12-201.611.381.430.00-895950.01%
AMD250117C002800002024-06-18 12:31PM EDT2025-01-171.841.822.09-0.31-14.42%281,68050.45%
AMD250321C002800002024-06-18 2:14PM EDT2025-03-213.353.253.50-0.45-11.84%2156350.02%
AMD250620C002800002024-06-18 11:28AM EDT2025-06-205.655.505.75-0.50-8.13%499649.64%
AMD250815C002800002024-06-14 12:20PM EDT2025-08-157.407.007.25-0.65-8.07%814749.60%
AMD251219C002800002024-06-18 12:16PM EDT2025-12-1910.749.6011.05-4.36-28.87%12850.18%
AMD260116C002800002024-06-13 3:50PM EDT2026-01-1613.0011.4011.950.00-224450.38%
AMD260618C002800002024-06-10 11:35AM EDT2026-06-1819.5016.0518.950.00-2652.10%
AMD261218C002800002024-06-18 3:38PM EDT2026-12-1821.3020.1021.85-0.34-1.57%87050.42%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240621P002800002024-04-03 9:39AM EDT2024-06-21100.200.000.000.00-400.00%
AMD240719P002800002024-03-19 12:42PM EDT2024-07-1999.37124.25125.450.00-4081.25%
AMD240816P002800002024-02-29 10:40AM EDT2024-08-1698.9097.95100.600.00--30.00%
AMD240920P002800002024-05-20 10:40AM EDT2024-09-20114.70125.00125.950.00-2059.96%
AMD241018P002800002024-06-13 9:53AM EDT2024-10-18121.50125.00125.800.00-4050.24%
AMD241115P002800002024-05-28 2:29PM EDT2024-11-15107.89125.05126.000.00-6048.07%
AMD241220P002800002024-03-06 11:59AM EDT2024-12-2080.65109.40110.700.00-7330.00%
AMD250117P002800002024-04-19 1:56PM EDT2025-01-17130.500.000.000.00-400.00%
AMD250620P002800002024-02-02 12:33PM EDT2025-06-20106.7988.0590.600.00-15320.00%
AMD251219P002800002024-03-08 12:24PM EDT2025-12-1990.50113.10116.100.00-110.00%
AMD260116P002800002024-06-11 3:35PM EDT2026-01-16123.05124.25127.650.00-113731.34%
AMD261218P002800002024-03-19 3:40PM EDT2026-12-18112.43126.65131.000.00-4531.36%