Deutsche Märkte öffnen in 4 Stunden 9 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
160,32-2,96 (-1,81%)
Börsenschluss: 04:00PM EDT
160,85 +0,53 (+0,33%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:110.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240419C001100002024-04-15 1:31PM EDT2024-04-1949.4549.3551.50-3.80-7.14%191,808162.50%
AMD240426C001100002024-04-15 10:22AM EDT2024-04-2652.5749.2052.05-7.18-12.02%139115.14%
AMD240503C001100002024-04-11 2:13PM EDT2024-05-0360.1748.8053.100.00--2103.03%
AMD240510C001100002024-04-15 3:54PM EDT2024-05-1051.1549.0052.70-2.55-4.75%3484.47%
AMD240517C001100002024-04-15 1:03PM EDT2024-05-1752.7850.0052.80-1.47-2.71%1328586.87%
AMD240524C001100002024-04-05 12:56PM EDT2024-05-2463.2749.9553.350.00-1182.74%
AMD240621C001100002024-04-15 2:35PM EDT2024-06-2152.9051.7054.10-2.45-4.43%96,09775.59%
AMD240719C001100002024-04-15 1:48PM EDT2024-07-1952.3052.8053.65-7.80-12.98%5216965.82%
AMD240816C001100002024-04-12 10:58AM EDT2024-08-1657.3754.2054.750.00-11665.06%
AMD240920C001100002024-04-15 1:40PM EDT2024-09-2054.2255.4555.95-4.84-8.20%171763.04%
AMD241018C001100002024-04-12 1:21PM EDT2024-10-1859.1056.2557.150.00-106962.07%
AMD241115C001100002024-04-15 3:17PM EDT2024-11-1557.9557.5058.40-22.15-27.65%63462.30%
AMD241220C001100002024-04-15 9:36AM EDT2024-12-2059.6558.9059.60-18.80-23.96%26561.85%
AMD250117C001100002024-04-15 1:26PM EDT2025-01-1760.0059.5560.45-2.12-3.41%54,80060.82%
AMD250321C001100002024-04-15 11:20AM EDT2025-03-2164.0061.4062.90-12.85-16.72%15060.39%
AMD250620C001100002024-04-15 3:58PM EDT2025-06-2065.0164.3567.90-4.89-7.00%234562.32%
AMD250815C001100002024-03-19 11:24AM EDT2025-08-1583.0066.6569.500.00-4562.55%
AMD251219C001100002024-04-12 12:26PM EDT2025-12-1973.3570.3071.400.00-4968060.66%
AMD260116C001100002024-04-12 3:18PM EDT2026-01-1673.1069.1072.050.00-840758.85%
AMD260618C001100002024-04-10 12:59PM EDT2026-06-1880.5274.1576.850.00-1660.49%
AMD261218C001100002024-04-12 10:39AM EDT2026-12-1882.7577.4080.000.00-14759.00%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240419P001100002024-04-15 2:17PM EDT2024-04-190.010.000.010.00-133,588118.75%
AMD240426P001100002024-04-15 12:15PM EDT2024-04-260.020.020.040.00-82683.98%
AMD240503P001100002024-04-15 3:12PM EDT2024-05-030.120.080.12+0.03+33.33%2015375.98%
AMD240510P001100002024-04-12 12:56PM EDT2024-05-100.160.150.170.00-69968.95%
AMD240517P001100002024-04-15 3:47PM EDT2024-05-170.230.210.24+0.02+9.52%261,05064.26%
AMD240524P001100002024-04-11 1:03PM EDT2024-05-240.280.120.62+0.09+47.37%1263.28%
AMD240621P001100002024-04-15 3:55PM EDT2024-06-210.630.630.67+0.07+12.50%5712,39753.76%
AMD240719P001100002024-04-15 2:21PM EDT2024-07-191.081.031.08+0.15+16.13%42,35850.17%
AMD240816P001100002024-04-15 3:47PM EDT2024-08-161.731.711.77+0.08+4.85%2441750.15%
AMD240920P001100002024-04-15 2:31PM EDT2024-09-202.392.362.42+0.10+4.37%106,67348.32%
AMD241018P001100002024-04-15 12:06PM EDT2024-10-182.652.933.00-0.19-6.69%561647.53%
AMD241115P001100002024-04-15 3:11PM EDT2024-11-153.783.803.90+0.08+2.16%24549748.28%
AMD241220P001100002024-04-15 3:19PM EDT2024-12-204.454.354.50+0.30+7.23%24874747.05%
AMD250117P001100002024-04-15 10:16AM EDT2025-01-174.704.905.05-0.06-1.26%914,59246.51%
AMD250321P001100002024-04-12 9:30AM EDT2025-03-215.505.606.250.00-273745.56%
AMD250620P001100002024-04-12 1:04PM EDT2025-06-207.685.5010.400.00-535,79250.44%
AMD250815P001100002024-04-09 10:14AM EDT2025-08-157.808.759.050.00-81744.51%
AMD251219P001100002024-04-11 1:15PM EDT2025-12-199.5510.7012.550.00-1122,09346.35%
AMD260116P001100002024-04-11 10:20AM EDT2026-01-1610.2010.9011.350.00-130743.13%
AMD260618P001100002024-04-12 9:50AM EDT2026-06-1813.0011.0513.600.00-17342.43%
AMD261218P001100002024-04-15 2:52PM EDT2026-12-1815.4314.4015.95+0.68+4.61%24541.63%