Deutsche Märkte öffnen in 5 Stunden 32 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:95.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240621C000950002024-06-20 10:48AM EDT2024-06-2170.0766.6567.00+10.67+17.96%381,369399.22%
AMD240628C000950002024-06-17 12:21PM EDT2024-06-2861.5466.7567.15-0.02-0.03%354166.99%
AMD240705C000950002024-06-07 9:35AM EDT2024-07-0572.4366.8567.300.00-11132.52%
AMD240719C000950002024-06-18 9:44AM EDT2024-07-1961.0567.1067.550.00-121105.86%
AMD240802C000950002024-06-20 10:08AM EDT2024-08-0267.7066.8568.00+1.05+1.58%1189.70%
AMD240816C000950002024-06-06 9:34AM EDT2024-08-1672.0067.6068.100.00-1586.35%
AMD240920C000950002024-06-20 10:48AM EDT2024-09-2071.7868.4068.80+5.79+8.77%764476.93%
AMD241018C000950002024-04-23 1:31PM EDT2024-10-1861.900.000.000.00-6200.00%
AMD241115C000950002024-06-20 3:41PM EDT2024-11-1570.3369.6070.20+11.17+18.88%71370.22%
AMD241220C000950002024-06-13 2:01PM EDT2024-12-2068.9570.3570.950.00-15867.41%
AMD250117C000950002024-06-17 12:24PM EDT2025-01-1770.0070.8571.65+4.04+6.12%12,95365.75%
AMD250321C000950002024-06-20 1:06PM EDT2025-03-2172.5072.3073.10+0.50+0.69%32563.56%
AMD250620C000950002024-06-10 10:18AM EDT2025-06-2076.0874.1075.800.00-132962.24%
AMD250815C000950002024-06-10 9:49AM EDT2025-08-1575.0074.7578.200.00-52662.20%
AMD251219C000950002024-06-20 12:04PM EDT2025-12-1981.6277.5580.70-2.06-2.46%1228560.76%
AMD260116C000950002024-06-20 11:49AM EDT2026-01-1684.0078.6080.85+5.98+7.66%1220360.60%
AMD260618C000950002024-06-20 2:19PM EDT2026-06-1883.6581.5084.50+3.15+3.91%25460.18%
AMD261218C000950002024-06-20 3:16PM EDT2026-12-1886.6585.2588.10+6.64+8.30%2312160.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240621P000950002024-06-14 9:30AM EDT2024-06-210.010.000.010.00-510,571325.00%
AMD240628P000950002024-05-21 9:30AM EDT2024-06-280.190.000.000.00-2350.00%
AMD240705P000950002024-06-03 1:06PM EDT2024-07-050.020.000.010.00-51084.38%
AMD240712P000950002024-06-14 12:06PM EDT2024-07-120.020.000.020.00--273.44%
AMD240719P000950002024-06-18 12:32PM EDT2024-07-190.030.010.030.00-15051367.97%
AMD240726P000950002024-06-17 1:23PM EDT2024-07-260.020.000.090.00-1466.60%
AMD240816P000950002024-06-20 3:49PM EDT2024-08-160.100.090.11-0.03-23.08%347258.20%
AMD240920P000950002024-06-18 12:14PM EDT2024-09-200.320.280.300.00-35,28853.37%
AMD241018P000950002024-06-20 11:32AM EDT2024-10-180.390.410.44-0.02-4.88%367550.10%
AMD241115P000950002024-06-20 11:43AM EDT2024-11-150.650.690.72-0.14-17.72%1441549.41%
AMD241220P000950002024-06-20 10:49AM EDT2024-12-200.890.930.98-0.18-16.82%2141447.31%
AMD250117P000950002024-06-20 10:32AM EDT2025-01-171.081.111.17-0.20-15.62%507,39445.79%
AMD250321P000950002024-06-20 11:03AM EDT2025-03-211.611.691.78-0.35-17.86%287244.35%
AMD250620P000950002024-06-20 3:33PM EDT2025-06-202.822.692.91-0.33-10.48%101,19043.84%
AMD250815P000950002024-06-18 3:09PM EDT2025-08-153.903.453.850.00-353844.39%
AMD251219P000950002024-06-20 3:46PM EDT2025-12-195.155.105.40-0.40-7.21%221,98843.56%
AMD260116P000950002024-06-13 3:50PM EDT2026-01-165.205.455.70-1.22-19.00%144043.31%
AMD260618P000950002024-06-20 10:05AM EDT2026-06-186.907.007.45-0.73-9.57%218742.52%
AMD261218P000950002024-06-18 11:48AM EDT2026-12-189.508.609.200.00-211241.39%