Deutsche Märkte öffnen in 7 Stunden 39 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
151,74-0,53 (-0,35%)
Börsenschluss: 04:00PM EDT
149,43 -2,31 (-1,52%)
Nachbörse: 07:21PM EDT
In the money
Anzeigen:ListeStellage
Strike:290.00
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240426C002900002024-04-15 12:52PM EDT2024-04-260.010.000.010.00-1577212.50%
AMD240503C002900002024-04-17 9:46AM EDT2024-05-030.010.000.000.00-1450.00%
AMD240510C002900002024-04-23 10:01AM EDT2024-05-100.020.000.000.00-1150.00%
AMD240517C002900002024-04-24 3:32PM EDT2024-05-170.020.010.02+0.01+100.00%222,63182.81%
AMD240621C002900002024-04-23 11:57AM EDT2024-06-210.070.070.08+0.01+16.67%1566261.91%
AMD240719C002900002024-04-24 3:44PM EDT2024-07-190.160.150.170.00-10186755.57%
AMD240816C002900002024-04-24 10:39AM EDT2024-08-160.360.300.33+0.01+2.86%515952.83%
AMD240920C002900002024-04-24 10:51AM EDT2024-09-200.630.540.61+0.03+5.00%51,23050.59%
AMD241018C002900002024-04-24 9:32AM EDT2024-10-181.000.800.87+0.15+17.65%11,62249.71%
AMD241115C002900002024-04-24 9:51AM EDT2024-11-151.751.371.42+0.28+19.05%522250.39%
AMD241220C002900002024-04-22 2:27PM EDT2024-12-201.821.881.940.00-763649.79%
AMD250117C002900002024-04-24 10:37AM EDT2025-01-172.812.332.47+0.28+11.07%21,71549.67%
AMD250321C002900002024-04-22 1:51PM EDT2025-03-214.203.653.85+0.70+20.00%411049.71%
AMD250620C002900002024-04-24 10:41AM EDT2025-06-206.065.806.05-0.04-0.66%1552349.78%
AMD250815C002900002024-04-19 11:42AM EDT2025-08-157.457.257.600.00-413650.10%
AMD251219C002900002024-04-24 12:49PM EDT2025-12-1910.859.9012.05-7.15-39.72%115550.34%
AMD260116C002900002024-04-23 10:16AM EDT2026-01-1611.4011.1011.800.00-254150.50%
AMD260618C002900002024-04-19 9:50AM EDT2026-06-1816.4515.4016.100.00-15850.55%
AMD261218C002900002024-04-22 12:11PM EDT2026-12-1819.8319.7521.100.00-213250.74%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240517P002900002024-03-14 9:53AM EDT2024-05-1798.92125.90127.400.00-2000.00%
AMD240621P002900002024-03-15 2:40PM EDT2024-06-2198.30126.20127.250.00-10000.00%
AMD240719P002900002024-03-18 1:26PM EDT2024-07-1998.75133.75137.350.00-600.00%
AMD240816P002900002024-03-08 12:55PM EDT2024-08-1684.90119.05120.300.00-100.00%
AMD240920P002900002024-03-08 11:35AM EDT2024-09-2077.45118.85120.400.00-300.00%
AMD241018P002900002024-02-26 10:38AM EDT2024-10-18112.10110.40113.050.00-14140.00%
AMD241220P002900002024-01-29 3:40PM EDT2024-12-20115.73113.70114.250.00-21950.00%
AMD250117P002900002024-04-11 10:02AM EDT2025-01-17121.57137.60139.100.00-1040.37%
AMD260116P002900002024-02-07 11:13AM EDT2026-01-16120.8099.00101.900.00--00.00%
AMD260618P002900002024-03-20 3:55PM EDT2026-06-18118.59142.70146.000.00-3539.43%
AMD261218P002900002024-03-28 9:43AM EDT2026-12-18119.75138.35142.500.00-5229.96%