Deutsche Märkte geschlossen

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:140.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240531C001400002024-05-24 11:46AM EDT2024-05-3125.9526.2526.75+6.85+35.86%141,03264.65%
AMD240607C001400002024-05-24 12:23PM EDT2024-06-0726.9026.6027.00+7.10+35.86%577956.74%
AMD240614C001400002024-05-24 1:13PM EDT2024-06-1426.5026.8027.30+1.50+6.00%101,45951.37%
AMD240621C001400002024-05-24 3:52PM EDT2024-06-2127.1727.0528.55+5.37+24.63%686,94054.39%
AMD240628C001400002024-05-23 1:17PM EDT2024-06-2823.2527.5027.85-0.60-2.52%120949.15%
AMD240719C001400002024-05-24 2:30PM EDT2024-07-1929.2328.7529.00+5.55+23.44%4399847.07%
AMD240816C001400002024-05-24 2:23PM EDT2024-08-1631.1031.0031.30+4.60+17.36%982,02849.54%
AMD240920C001400002024-05-24 2:07PM EDT2024-09-2033.9033.1033.45+6.00+21.51%64,76049.40%
AMD241018C001400002024-05-24 10:43AM EDT2024-10-1834.3534.7035.25-0.60-1.72%614850.01%
AMD241115C001400002024-05-23 10:08AM EDT2024-11-1537.3536.9537.400.00-310651.12%
AMD241220C001400002024-05-24 12:02PM EDT2024-12-2039.0938.8539.40+5.45+16.20%235551.45%
AMD250117C001400002024-05-24 3:59PM EDT2025-01-1740.3040.3040.60+4.30+11.94%435,33051.34%
AMD250321C001400002024-05-24 1:01PM EDT2025-03-2143.5043.3544.40+5.00+12.99%3219352.50%
AMD250620C001400002024-05-24 2:06PM EDT2025-06-2048.9047.3548.35+4.55+10.26%102,39452.89%
AMD250815C001400002024-05-24 2:30PM EDT2025-08-1551.0049.9051.25-1.05-2.02%23453.88%
AMD251219C001400002024-05-24 2:43PM EDT2025-12-1955.4154.6055.80-0.59-1.05%81,44554.21%
AMD260116C001400002024-05-24 3:53PM EDT2026-01-1656.2555.0557.30+3.65+6.94%242,50054.30%
AMD260618C001400002024-05-03 11:32AM EDT2026-06-1848.5360.7562.200.00-810455.15%
AMD261218C001400002024-05-24 2:02PM EDT2026-12-1866.5065.6567.40+2.50+3.91%412155.25%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240531P001400002024-05-24 3:57PM EDT2024-05-310.030.020.03-0.04-57.14%6712,34650.78%
AMD240607P001400002024-05-24 3:50PM EDT2024-06-070.110.100.12-0.28-71.79%4091,43144.53%
AMD240614P001400002024-05-24 3:49PM EDT2024-06-140.240.240.26-0.45-65.22%43484341.60%
AMD240621P001400002024-05-24 3:57PM EDT2024-06-210.410.380.40-0.49-54.44%38014,71939.31%
AMD240628P001400002024-05-24 3:41PM EDT2024-06-280.550.530.67-0.66-54.55%19455539.53%
AMD240719P001400002024-05-24 3:59PM EDT2024-07-191.251.221.26-0.93-42.66%2,3507,50736.98%
AMD240816P001400002024-05-24 3:42PM EDT2024-08-162.902.862.96-1.41-32.71%14810,47740.11%
AMD240920P001400002024-05-24 3:22PM EDT2024-09-204.304.204.35-1.45-25.22%9810,36939.37%
AMD241018P001400002024-05-24 9:35AM EDT2024-10-186.605.255.40-0.45-6.38%24,23539.00%
AMD241115P001400002024-05-24 3:42PM EDT2024-11-157.056.907.05-1.50-17.54%2101,70940.64%
AMD241220P001400002024-05-24 3:20PM EDT2024-12-208.208.108.30-2.12-20.54%231,92340.35%
AMD250117P001400002024-05-24 3:21PM EDT2025-01-179.108.959.15-1.87-17.05%10111,50039.94%
AMD250321P001400002024-05-24 11:48AM EDT2025-03-2111.3010.8011.40-2.14-15.92%125,02340.20%
AMD250620P001400002024-05-24 3:34PM EDT2025-06-2013.7512.9014.00-2.35-14.60%162,61339.87%
AMD250815P001400002024-05-23 10:26AM EDT2025-08-1516.1015.2016.750.00-78041.81%
AMD251219P001400002024-05-24 10:29AM EDT2025-12-1918.2018.1019.25+0.45+2.54%644940.53%
AMD260116P001400002024-05-23 12:38PM EDT2026-01-1619.4718.6019.500.00-215,68639.93%
AMD260618P001400002024-05-23 9:40AM EDT2026-06-1820.7020.5522.100.00-519638.90%
AMD261218P001400002024-05-24 1:28PM EDT2026-12-1824.5523.6525.00-0.45-1.80%338638.14%