Deutsche Märkte öffnen in 4 Stunden 7 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
155,08+1,06 (+0,69%)
Börsenschluss: 04:00PM EDT
154,10 -0,98 (-0,63%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:115.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240419C001150002024-04-18 3:37PM EDT2024-04-1939.9839.7040.55-0.86-2.11%173,031237.50%
AMD240426C001150002024-04-17 11:33AM EDT2024-04-2645.2639.5541.400.00-1215116.99%
AMD240503C001150002024-04-17 1:12PM EDT2024-05-0340.2239.4041.60-1.83-4.35%13086.43%
AMD240510C001150002024-04-17 10:10AM EDT2024-05-1047.1540.2541.350.00-2179.79%
AMD240517C001150002024-04-18 3:37PM EDT2024-05-1740.9040.5041.45-2.10-4.88%612473.05%
AMD240524C001150002024-04-12 12:56PM EDT2024-05-2448.8540.6542.200.00-1572.56%
AMD240621C001150002024-04-18 12:34PM EDT2024-06-2143.2341.8542.50+1.03+2.44%210,62161.65%
AMD240719C001150002024-04-18 12:53PM EDT2024-07-1943.5543.3043.85-0.07-0.16%242860.73%
AMD240816C001150002024-04-17 3:40PM EDT2024-08-1644.9244.4045.250.00-714759.53%
AMD240920C001150002024-04-18 1:41PM EDT2024-09-2045.4046.0546.60-8.19-15.28%398758.57%
AMD241018C001150002024-04-17 1:37PM EDT2024-10-1849.5047.0047.900.00-23257.95%
AMD241115C001150002024-04-18 1:38PM EDT2024-11-1548.3548.6049.55-5.60-10.38%31659.19%
AMD241220C001150002024-04-12 10:58AM EDT2024-12-2058.2949.9050.900.00-52758.65%
AMD250117C001150002024-04-18 3:44PM EDT2025-01-1751.6951.2552.00-0.31-0.60%32,74258.85%
AMD250321C001150002024-04-17 11:12AM EDT2025-03-2158.9053.1554.350.00-17258.10%
AMD250620C001150002024-04-17 2:16PM EDT2025-06-2057.8056.1557.650.00-357558.03%
AMD250815C001150002024-04-12 12:58PM EDT2025-08-1564.9058.0560.350.00-51358.96%
AMD251219C001150002024-04-17 10:59AM EDT2025-12-1967.1062.6064.100.00-1069359.52%
AMD260116C001150002024-04-18 1:36PM EDT2026-01-1663.1162.8065.25-1.34-2.08%433459.32%
AMD260618C001150002024-04-17 12:54PM EDT2026-06-1868.0966.9069.300.00-24559.31%
AMD261218C001150002024-04-18 2:10PM EDT2026-12-1871.4671.1573.95-2.08-2.83%110159.45%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240419P001150002024-04-18 3:48PM EDT2024-04-190.010.000.010.00-53,577187.50%
AMD240426P001150002024-04-18 2:20PM EDT2024-04-260.020.020.03-0.01-33.33%7679778.91%
AMD240503P001150002024-04-18 1:11PM EDT2024-05-030.170.160.20-0.03-15.00%3920774.41%
AMD240510P001150002024-04-18 3:21PM EDT2024-05-100.250.240.27-0.07-21.87%1715165.14%
AMD240517P001150002024-04-18 3:57PM EDT2024-05-170.360.350.37-0.05-12.20%391,01360.35%
AMD240524P001150002024-04-18 9:42AM EDT2024-05-240.380.380.74+0.02+5.56%2859.13%
AMD240621P001150002024-04-18 3:59PM EDT2024-06-211.091.061.09-0.11-9.17%518,89651.42%
AMD240719P001150002024-04-18 3:43PM EDT2024-07-191.671.661.71-0.18-9.73%3994948.47%
AMD240816P001150002024-04-18 1:29PM EDT2024-08-162.722.612.67-0.09-3.20%211,34848.57%
AMD240920P001150002024-04-18 11:42AM EDT2024-09-203.403.453.55-0.30-8.11%561,91747.06%
AMD241018P001150002024-04-18 10:07AM EDT2024-10-184.404.154.25+0.93+26.80%10111046.24%
AMD241115P001150002024-04-17 2:16PM EDT2024-11-155.425.155.25+0.17+3.24%963646.75%
AMD241220P001150002024-04-18 12:01PM EDT2024-12-205.755.906.10-0.16-2.71%28925546.05%
AMD250117P001150002024-04-18 3:44PM EDT2025-01-176.706.506.800.00-135,72145.72%
AMD250321P001150002024-04-18 10:03AM EDT2025-03-218.157.558.45+1.30+18.98%6147945.49%
AMD250620P001150002024-04-17 2:20PM EDT2025-06-209.757.8012.000.00-12,32448.07%
AMD250815P001150002024-04-12 9:51AM EDT2025-08-1510.1510.8011.900.00-5010245.01%
AMD251219P001150002024-04-17 3:04PM EDT2025-12-1913.2512.4514.450.00-402,75144.56%
AMD260116P001150002024-04-18 11:12AM EDT2026-01-1613.5512.8013.85-0.35-2.52%2241442.55%
AMD260618P001150002024-04-17 12:54PM EDT2026-06-1814.8915.0516.050.00-1341.56%
AMD261218P001150002024-04-09 1:29PM EDT2026-12-1816.3017.7019.400.00-305641.97%