Deutsche Märkte öffnen in 7 Stunden 18 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
165,52+0,86 (+0,52%)
Börsenschluss: 04:00PM EDT
168,24 +2,72 (+1,64%)
Nachbörse: 07:42PM EDT
In the money
Anzeigen:ListeStellage
Strike:135.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240524C001350002024-05-22 9:33AM EDT2024-05-2429.9030.2031.05-1.90-5.97%24,024108.98%
AMD240531C001350002024-05-22 12:51PM EDT2024-05-3131.3730.2031.35+0.45+1.46%13369.04%
AMD240607C001350002024-05-21 12:47PM EDT2024-06-0730.8030.5031.850.00-251564.36%
AMD240614C001350002024-05-22 1:20PM EDT2024-06-1431.8430.7032.10+2.36+8.01%22558.18%
AMD240621C001350002024-05-22 12:24PM EDT2024-06-2133.3331.0032.05+2.03+6.49%24,30252.98%
AMD240628C001350002024-05-20 9:45AM EDT2024-06-2834.5030.8033.100.00-22552.72%
AMD240719C001350002024-05-21 10:04AM EDT2024-07-1931.1632.1533.150.00-176951.37%
AMD240816C001350002024-05-22 3:37PM EDT2024-08-1634.8034.5535.10+0.67+1.96%1984350.96%
AMD240920C001350002024-05-21 9:47AM EDT2024-09-2035.4536.2037.350.00-12,39750.62%
AMD241018C001350002024-05-22 2:23PM EDT2024-10-1837.3837.8038.80-0.01-0.03%617550.68%
AMD241115C001350002024-05-22 11:19AM EDT2024-11-1542.3939.4540.80+2.59+6.51%2020951.83%
AMD241220C001350002024-05-21 9:34AM EDT2024-12-2041.5041.6542.650.00-212352.59%
AMD250117C001350002024-05-22 2:10PM EDT2025-01-1743.0542.8543.85+0.43+1.01%216,73352.30%
AMD250321C001350002024-05-21 2:32PM EDT2025-03-2147.0545.1047.750.00-46352.98%
AMD250620C001350002024-05-21 10:36AM EDT2025-06-2050.0050.0051.850.00-61,01654.58%
AMD250815C001350002024-05-22 10:27AM EDT2025-08-1555.7052.2554.20+1.10+2.01%11754.92%
AMD251219C001350002024-05-21 11:19AM EDT2025-12-1956.8656.5559.250.00-316855.46%
AMD260116C001350002024-05-20 10:31AM EDT2026-01-1657.7257.7060.050.00-185855.57%
AMD260618C001350002024-05-20 3:10PM EDT2026-06-1863.5062.7564.800.00-103856.00%
AMD261218C001350002024-05-22 11:33AM EDT2026-12-1870.6767.2570.05+3.32+4.93%16456.00%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240524P001350002024-05-22 3:57PM EDT2024-05-240.020.010.020.00-1725,22185.16%
AMD240531P001350002024-05-22 3:56PM EDT2024-05-310.070.060.07+0.01+16.67%833,01455.66%
AMD240607P001350002024-05-22 3:42PM EDT2024-06-070.180.130.17+0.04+28.57%1351,60849.41%
AMD240614P001350002024-05-22 3:40PM EDT2024-06-140.280.230.29+0.03+12.00%9380145.70%
AMD240621P001350002024-05-22 3:56PM EDT2024-06-210.410.370.40+0.06+17.14%7798,08842.82%
AMD240628P001350002024-05-22 3:48PM EDT2024-06-280.530.370.64+0.03+6.00%15722042.82%
AMD240719P001350002024-05-22 3:28PM EDT2024-07-191.071.011.06+0.03+2.88%1568,92738.95%
AMD240816P001350002024-05-22 3:54PM EDT2024-08-162.502.362.47+0.03+1.21%353,45541.41%
AMD240920P001350002024-05-22 3:28PM EDT2024-09-203.753.503.65+0.04+1.08%1796,67240.31%
AMD241018P001350002024-05-22 12:27PM EDT2024-10-184.154.404.60-0.40-8.79%103,12939.91%
AMD241115P001350002024-05-22 11:56AM EDT2024-11-156.005.806.10-0.15-2.44%161,07241.45%
AMD241220P001350002024-05-22 1:37PM EDT2024-12-207.007.007.25-0.34-4.63%201,01041.10%
AMD250117P001350002024-05-22 3:04PM EDT2025-01-178.107.658.10+0.10+1.25%327,79540.81%
AMD250321P001350002024-05-22 12:39PM EDT2025-03-219.669.8510.35-0.79-7.56%191,16441.30%
AMD250620P001350002024-05-22 3:45PM EDT2025-06-2012.5611.5512.90+0.36+2.95%251,51341.00%
AMD250815P001350002024-05-09 3:18PM EDT2025-08-1517.3012.0514.800.00-114241.64%
AMD251219P001350002024-05-22 11:21AM EDT2025-12-1916.3616.5518.25-0.04-0.24%24,89141.98%
AMD260116P001350002024-05-22 10:12AM EDT2026-01-1616.8917.0018.75-0.39-2.26%21,47941.73%
AMD260618P001350002024-05-06 3:20PM EDT2026-06-1822.7819.0020.950.00-464640.13%
AMD261218P001350002024-05-20 1:31PM EDT2026-12-1822.3622.0024.100.00-1225539.67%