Deutsche Märkte öffnen in 3 Stunden 4 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
166,36+5,93 (+3,70%)
Börsenschluss: 04:00PM EDT
167,28 +0,92 (+0,55%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:105.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240531C001050002024-05-24 9:40AM EDT2024-05-3156.5861.2061.70+0.60+1.07%216189.45%
AMD240607C001050002024-05-24 10:55AM EDT2024-06-0760.4961.3561.85+1.34+2.27%13131.06%
AMD240614C001050002024-05-24 10:55AM EDT2024-06-1460.6061.4561.950.00-10108.40%
AMD240621C001050002024-05-24 1:33PM EDT2024-06-2161.2861.6062.10+7.26+13.44%3314,53198.05%
AMD240628C001050002024-05-20 1:47PM EDT2024-06-2862.4560.8063.250.00--191.80%
AMD240719C001050002024-05-23 1:20PM EDT2024-07-1957.5962.0562.650.00-222477.44%
AMD240816C001050002024-05-22 11:48AM EDT2024-08-1665.1062.7063.300.00-29970.43%
AMD240920C001050002024-05-23 3:01PM EDT2024-09-2056.4963.3564.450.00-131566.08%
AMD241018C001050002024-05-23 3:01PM EDT2024-10-1857.2164.0565.150.00-11563.68%
AMD241115C001050002024-05-15 10:39AM EDT2024-11-1558.1264.8566.050.00-42762.71%
AMD241220C001050002024-05-23 10:43AM EDT2024-12-2062.1065.8566.850.00-15761.12%
AMD250117C001050002024-05-24 2:26PM EDT2025-01-1767.9566.8567.85+1.83+2.77%115,65861.24%
AMD250321C001050002024-05-23 12:36PM EDT2025-03-2166.7068.6569.450.00-11659.88%
AMD250620C001050002024-05-22 1:33PM EDT2025-06-2071.5071.1572.850.00-748260.15%
AMD250815C001050002024-05-14 10:49AM EDT2025-08-1559.7072.7574.050.00-396359.52%
AMD251219C001050002024-05-23 9:34AM EDT2025-12-1980.7276.2077.950.00-142359.89%
AMD260116C001050002024-05-15 10:31AM EDT2026-01-1669.2076.9078.500.00-127259.67%
AMD260618C001050002024-04-02 3:24PM EDT2026-06-1892.9862.5565.000.00-10628.85%
AMD261218C001050002024-05-23 10:00AM EDT2026-12-1885.4083.2086.300.00-103958.36%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240531P001050002024-05-17 12:42PM EDT2024-05-310.010.000.020.00-13127150.00%
AMD240607P001050002024-05-24 10:03AM EDT2024-06-070.010.000.020.00-16390.63%
AMD240614P001050002024-05-23 10:56AM EDT2024-06-140.010.000.030.00-22573.44%
AMD240621P001050002024-05-24 3:35PM EDT2024-06-210.020.020.03-0.02-50.00%47,96965.63%
AMD240628P001050002024-05-21 9:34AM EDT2024-06-280.100.000.230.00-1369.14%
AMD240719P001050002024-05-24 2:55PM EDT2024-07-190.080.070.08-0.05-38.46%7172,27750.88%
AMD240816P001050002024-05-24 1:39PM EDT2024-08-160.230.220.24-0.11-32.35%932848.34%
AMD240920P001050002024-05-24 2:13PM EDT2024-09-200.440.440.47-0.10-18.52%2025,37945.19%
AMD241018P001050002024-05-24 2:24PM EDT2024-10-180.670.650.76-0.28-29.47%269944.46%
AMD241115P001050002024-05-23 3:53PM EDT2024-11-151.431.081.140.00-1160544.36%
AMD241220P001050002024-05-24 3:51PM EDT2024-12-201.541.471.55-0.46-23.00%732243.46%
AMD250117P001050002024-05-24 11:03AM EDT2025-01-171.961.791.89-0.29-12.89%110,97542.88%
AMD250321P001050002024-05-23 10:34AM EDT2025-03-213.052.752.920.00-694042.93%
AMD250620P001050002024-05-23 2:35PM EDT2025-06-205.104.104.300.00-12,89842.41%
AMD250815P001050002024-05-03 11:11AM EDT2025-08-158.004.905.350.00-112842.74%
AMD251219P001050002024-05-17 1:21PM EDT2025-12-197.306.707.200.00-344742.16%
AMD260116P001050002024-05-21 10:10AM EDT2026-01-167.807.107.550.00-336241.95%
AMD260618P001050002024-04-19 12:27PM EDT2026-06-1813.509.5010.150.00-16842.39%
AMD261218P001050002024-05-24 11:36AM EDT2026-12-1811.5011.0511.85-0.70-5.74%32940.78%