Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
146,64-8,44 (-5,44%)
Börsenschluss: 04:00PM EDT
145,72 -0,92 (-0,63%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:260.00
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240426C002600002024-04-15 12:51PM EDT2024-04-260.010.000.010.00-1180125.00%
AMD240503C002600002024-04-19 1:30PM EDT2024-05-030.030.000.03+0.02+200.00%123098.44%
AMD240517C002600002024-04-19 3:53PM EDT2024-05-170.050.050.06-0.01-16.67%792,39178.52%
AMD240524C002600002024-04-11 10:53AM EDT2024-05-240.350.010.300.00--7979.10%
AMD240621C002600002024-04-19 3:58PM EDT2024-06-210.160.150.17-0.10-38.46%364,84659.18%
AMD240719C002600002024-04-19 3:30PM EDT2024-07-190.350.320.35-0.16-31.37%121,44754.44%
AMD240816C002600002024-04-19 3:58PM EDT2024-08-160.670.640.69-0.33-33.00%6370553.05%
AMD240920C002600002024-04-19 3:41PM EDT2024-09-201.081.101.13-0.68-38.64%402,87851.21%
AMD241018C002600002024-04-19 3:20PM EDT2024-10-181.491.471.53-0.67-31.02%87942550.18%
AMD241115C002600002024-04-19 3:18PM EDT2024-11-152.272.272.31-0.93-29.06%9321351.03%
AMD241220C002600002024-04-19 11:51AM EDT2024-12-203.252.793.10-0.80-19.75%1061050.18%
AMD250117C002600002024-04-19 3:59PM EDT2025-01-173.703.353.70-1.10-22.92%1,0103,13050.39%
AMD250321C002600002024-04-19 2:46PM EDT2025-03-215.315.255.45-1.94-26.76%14450.35%
AMD250620C002600002024-04-18 9:55AM EDT2025-06-209.757.759.950.00-181,42452.48%
AMD250815C002600002024-04-04 3:16PM EDT2025-08-1516.009.309.700.00-216150.58%
AMD251219C002600002024-04-19 11:51AM EDT2025-12-1913.8512.4513.25-2.90-17.31%553450.42%
AMD260116C002600002024-04-19 3:46PM EDT2026-01-1613.8013.3014.05-2.65-16.11%272150.54%
AMD260618C002600002024-04-19 11:23AM EDT2026-06-1819.5117.5518.70-8.49-30.32%25328451.11%
AMD261218C002600002024-04-19 3:11PM EDT2026-12-1822.5022.0025.00-4.70-17.28%174851.97%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240426P002600002024-03-08 12:17PM EDT2024-04-2647.9989.1590.100.00-300.00%
AMD240510P002600002024-04-01 10:26AM EDT2024-05-1076.47112.15115.500.00--0119.24%
AMD240517P002600002024-04-03 10:55AM EDT2024-05-1778.74112.75113.950.00-40107.28%
AMD240621P002600002024-03-20 9:52AM EDT2024-06-2180.04112.75113.950.00-3071.58%
AMD240719P002600002024-03-19 12:42PM EDT2024-07-1979.25104.30105.450.00-400.00%
AMD240816P002600002024-04-03 11:02AM EDT2024-08-1679.45112.15115.200.00-1064.61%
AMD240920P002600002024-04-09 9:40AM EDT2024-09-2088.60112.20115.350.00-4057.80%
AMD241018P002600002024-03-13 3:28PM EDT2024-10-1872.3095.8097.300.00-110.00%
AMD241115P002600002024-03-04 2:24PM EDT2024-11-1566.4581.9082.900.00-660.00%
AMD250117P002600002024-03-08 12:32PM EDT2025-01-1768.4090.3592.800.00-5560.00%
AMD250815P002600002024-03-08 11:33AM EDT2025-08-1568.0594.0597.150.00-210.00%
AMD251219P002600002024-03-08 3:34PM EDT2025-12-1977.3595.1098.650.00-4150.00%
AMD260116P002600002024-04-15 3:20PM EDT2026-01-16103.95113.00117.050.00-1233.07%
AMD260618P002600002024-02-29 12:58PM EDT2026-06-1889.5590.9094.800.00--30.00%
AMD261218P002600002024-03-19 10:20AM EDT2026-12-1898.00109.65113.350.00-1113.43%