Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
164,66-1,67 (-1,00%)
Börsenschluss: 04:00PM EDT
164,79 +0,13 (+0,08%)
Nachbörse: 04:08PM EDT
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240524C001250002024-05-17 3:20PM EDT2024-05-2439.2739.3040.000.00-3751148.44%
AMD240531C001250002024-05-21 11:44AM EDT2024-05-3139.8039.4540.15-1.60-3.86%13477.15%
AMD240607C001250002024-05-21 12:09PM EDT2024-06-0740.3439.7040.35+0.65+1.64%316770.90%
AMD240614C001250002024-05-15 1:50PM EDT2024-06-1440.4539.7540.50+5.81+16.77%12563.04%
AMD240621C001250002024-05-21 12:41PM EDT2024-06-2141.0039.9540.50-0.70-1.68%16,17457.96%
AMD240628C001250002024-05-17 3:21PM EDT2024-06-2840.1140.0541.250.00-2559.60%
AMD240719C001250002024-05-21 10:15AM EDT2024-07-1940.5741.0541.50-2.43-5.65%248754.57%
AMD240816C001250002024-05-21 3:29PM EDT2024-08-1642.2742.4542.85-1.66-3.78%29354.39%
AMD240920C001250002024-05-20 3:52PM EDT2024-09-2045.4543.8544.300.00-1895052.89%
AMD241018C001250002024-05-16 1:20PM EDT2024-10-1846.7345.0545.500.00-69852.49%
AMD241115C001250002024-05-16 2:09PM EDT2024-11-1546.9046.7047.500.00-36054.43%
AMD241220C001250002024-05-20 11:56AM EDT2024-12-2049.9548.2049.050.00-1017854.29%
AMD250117C001250002024-05-20 1:49PM EDT2025-01-1751.1049.3050.150.00-124,91354.02%
AMD250321C001250002024-05-16 10:33AM EDT2025-03-2152.4051.1053.650.00-45454.31%
AMD250620C001250002024-05-21 12:56PM EDT2025-06-2056.7555.8057.00-0.64-1.12%172455.65%
AMD250815C001250002024-04-30 12:23PM EDT2025-08-1558.4057.7558.95+1.90+3.36%31755.65%
AMD251219C001250002024-05-20 11:36AM EDT2025-12-1964.5061.6063.350.00-546155.80%
AMD260116C001250002024-05-20 1:27PM EDT2026-01-1665.1662.6565.350.00-277956.88%
AMD260618C001250002024-05-06 2:45PM EDT2026-06-1859.6567.0069.850.00-13956.98%
AMD261218C001250002024-05-20 11:52AM EDT2026-12-1874.3271.2074.150.00-48056.48%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240524P001250002024-05-21 10:12AM EDT2024-05-240.010.000.010.00-241,45987.50%
AMD240531P001250002024-05-21 3:37PM EDT2024-05-310.020.010.020.00-2590958.59%
AMD240607P001250002024-05-21 3:34PM EDT2024-06-070.050.050.06-0.01-16.67%31,00153.13%
AMD240614P001250002024-05-21 3:31PM EDT2024-06-140.100.090.11-0.01-9.09%1633749.41%
AMD240621P001250002024-05-21 3:44PM EDT2024-06-210.140.130.140.00-10212,05945.22%
AMD240628P001250002024-05-21 2:42PM EDT2024-06-280.180.140.24-0.01-5.26%1713644.73%
AMD240719P001250002024-05-21 3:29PM EDT2024-07-190.440.420.440.00-677,20440.28%
AMD240816P001250002024-05-21 3:35PM EDT2024-08-161.191.181.22+0.02+1.71%6905,22041.81%
AMD240920P001250002024-05-21 11:32AM EDT2024-09-201.961.962.01+0.04+2.08%133,95540.60%
AMD241018P001250002024-05-21 2:17PM EDT2024-10-182.622.632.67+0.12+4.80%484,61840.02%
AMD241115P001250002024-05-21 1:13PM EDT2024-11-153.703.753.850.00-11,19341.68%
AMD241220P001250002024-05-21 1:40PM EDT2024-12-204.704.654.80+0.15+3.30%512,02541.43%
AMD250117P001250002024-05-21 2:58PM EDT2025-01-175.455.305.45+0.27+5.21%49,56740.98%
AMD250321P001250002024-05-16 3:15PM EDT2025-03-217.306.857.300.00-81,90141.36%
AMD250620P001250002024-05-20 3:50PM EDT2025-06-209.209.209.600.00-103,50141.27%
AMD250815P001250002024-05-15 10:50AM EDT2025-08-1511.7310.4511.400.00-11,00142.13%
AMD251219P001250002024-05-21 3:37PM EDT2025-12-1913.1012.8514.05+0.35+2.75%249841.69%
AMD260116P001250002024-05-21 10:10AM EDT2026-01-1613.9013.4514.25+0.80+6.11%21,73141.04%
AMD260618P001250002024-05-09 2:25PM EDT2026-06-1818.5716.0016.850.00-2045640.38%
AMD261218P001250002024-05-20 2:54PM EDT2026-12-1818.5017.8020.350.00-120140.66%