Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
148,64+2,00 (+1,36%)
Börsenschluss: 04:00PM EDT
148,29 -0,35 (-0,24%)
Nachbörse: 04:08PM EDT
In the money
Anzeigen:ListeStellage
Strike:120.00
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240426C001200002024-04-22 3:37PM EDT2024-04-2628.4028.0528.85+2.13+8.11%4056100.20%
AMD240503C001200002024-04-22 9:56AM EDT2024-05-0328.8627.8528.80+1.28+4.64%58361.72%
AMD240510C001200002024-04-22 2:37PM EDT2024-05-1030.2028.9529.10+2.60+9.42%6557.72%
AMD240517C001200002024-04-22 2:08PM EDT2024-05-1730.4429.1529.50+2.58+9.26%4240956.06%
AMD240524C001200002024-04-19 2:37PM EDT2024-05-2429.0029.8530.050.00-101159.01%
AMD240531C001200002024-04-22 9:32AM EDT2024-05-3131.0029.6030.25-11.48-27.02%10953.30%
AMD240621C001200002024-04-22 3:16PM EDT2024-06-2132.4231.1031.50+1.96+6.43%315,18254.49%
AMD240719C001200002024-04-22 10:04AM EDT2024-07-1931.2032.6532.85+0.20+0.65%338053.31%
AMD240816C001200002024-04-22 3:03PM EDT2024-08-1635.5534.6034.75-6.45-15.36%14755.01%
AMD240920C001200002024-04-22 3:40PM EDT2024-09-2036.4036.1536.45+0.64+1.79%71,23654.18%
AMD241018C001200002024-04-19 2:52PM EDT2024-10-1836.7037.6038.050.00-187754.70%
AMD241115C001200002024-04-22 12:16PM EDT2024-11-1539.0839.0539.55-1.78-4.36%17555.20%
AMD241220C001200002024-04-22 10:29AM EDT2024-12-2039.0040.5041.15-3.20-7.58%146055.13%
AMD250117C001200002024-04-22 10:01AM EDT2025-01-1742.5541.9042.25+1.15+2.78%27,85155.31%
AMD250321C001200002024-04-22 2:31PM EDT2025-03-2145.6044.4044.80-0.20-0.44%197755.42%
AMD250620C001200002024-04-22 11:55AM EDT2025-06-2047.4047.2048.90-2.10-4.24%1770855.84%
AMD250815C001200002024-04-22 2:32PM EDT2025-08-1550.8549.0551.35-5.77-10.19%216356.40%
AMD251219C001200002024-04-19 3:45PM EDT2025-12-1953.8052.6055.900.00-2763156.77%
AMD260116C001200002024-04-22 3:32PM EDT2026-01-1655.5553.6556.45+2.00+3.73%559356.78%
AMD260618C001200002024-04-19 3:45PM EDT2026-06-1857.9057.6560.850.00-125256.98%
AMD261218C001200002024-04-19 3:59PM EDT2026-12-1863.5462.3564.700.00-426456.92%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240426P001200002024-04-22 3:31PM EDT2024-04-260.020.020.03-0.07-70.00%4,9312,29774.22%
AMD240503P001200002024-04-22 3:23PM EDT2024-05-030.390.390.40-0.25-39.06%58850573.05%
AMD240510P001200002024-04-22 2:51PM EDT2024-05-100.600.580.61-0.30-33.33%1,43262863.48%
AMD240517P001200002024-04-22 3:39PM EDT2024-05-170.850.820.86-0.31-26.72%1893,43958.98%
AMD240524P001200002024-04-22 3:24PM EDT2024-05-241.171.171.22-0.41-25.95%8361257.50%
AMD240531P001200002024-04-22 2:45PM EDT2024-05-311.351.291.41-0.47-25.82%3723654.08%
AMD240621P001200002024-04-22 3:46PM EDT2024-06-212.082.102.14-0.45-17.79%47418,11150.39%
AMD240719P001200002024-04-22 3:42PM EDT2024-07-193.032.983.05-0.48-13.68%1043,42947.44%
AMD240816P001200002024-04-22 2:49PM EDT2024-08-164.254.304.35-0.65-13.27%121,37747.61%
AMD240920P001200002024-04-22 3:02PM EDT2024-09-205.305.405.50-0.76-12.54%519,80746.27%
AMD241018P001200002024-04-22 3:51PM EDT2024-10-186.306.256.35-0.80-11.27%592,41045.44%
AMD241115P001200002024-04-22 11:38AM EDT2024-11-157.857.457.60-0.44-5.31%31,48546.15%
AMD241220P001200002024-04-22 2:39PM EDT2024-12-208.208.358.45-1.02-11.06%471,58645.07%
AMD250117P001200002024-04-22 3:34PM EDT2025-01-179.059.059.20-0.70-7.18%7015,46444.64%
AMD250321P001200002024-04-22 3:01PM EDT2025-03-2110.4510.5510.95-0.35-3.24%7798944.24%
AMD250620P001200002024-04-22 11:33AM EDT2025-06-2013.0512.4513.55-0.40-2.97%142,19544.42%
AMD250815P001200002024-04-22 9:49AM EDT2025-08-1513.7213.7014.40+2.82+25.87%121643.33%
AMD251219P001200002024-04-19 12:27PM EDT2025-12-1916.4016.0516.500.00-261,88842.02%
AMD260116P001200002024-04-22 3:51PM EDT2026-01-1616.8516.4516.85-0.05-0.30%43,56741.64%
AMD260618P001200002024-04-18 12:25PM EDT2026-06-1817.2918.6519.300.00-41440.88%
AMD261218P001200002024-04-22 12:29PM EDT2026-12-1821.5921.0021.65-0.16-0.74%5186139.84%