Deutsche Märkte öffnen in 8 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
165,14-6,47 (-3,77%)
Börsenschluss: 04:00PM EDT
164,20 -0,94 (-0,57%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:165.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240531C001650002024-05-29 3:59PM EDT2024-05-312.600.000.000.00-42,20400.00%
AMD240607C001650002024-05-29 3:59PM EDT2024-06-075.200.000.000.00-11,76700.00%
AMD240614C001650002024-05-29 3:59PM EDT2024-06-146.500.000.000.00-4,14900.00%
AMD240621C001650002024-05-29 3:59PM EDT2024-06-217.400.000.000.00-7,15700.00%
AMD240628C001650002024-05-29 3:58PM EDT2024-06-288.550.000.000.00-59200.00%
AMD240705C001650002024-05-29 3:59PM EDT2024-07-059.060.000.000.00-20000.00%
AMD240719C001650002024-05-29 3:59PM EDT2024-07-1910.800.000.000.00-2,48300.00%
AMD240816C001650002024-05-29 3:57PM EDT2024-08-1614.800.000.000.00-1,34900.00%
AMD240920C001650002024-05-29 3:51PM EDT2024-09-2017.990.000.000.00-14800.00%
AMD241018C001650002024-05-29 3:55PM EDT2024-10-1819.800.000.000.00-12600.00%
AMD241115C001650002024-05-29 3:08PM EDT2024-11-1522.900.000.000.00-2900.00%
AMD241220C001650002024-05-29 3:03PM EDT2024-12-2025.150.000.000.00-6700.00%
AMD250117C001650002024-05-29 3:38PM EDT2025-01-1727.000.000.000.00-18200.00%
AMD250321C001650002024-05-29 3:51PM EDT2025-03-2130.350.000.000.00-400.00%
AMD250620C001650002024-05-29 3:32PM EDT2025-06-2035.400.000.000.00-4500.00%
AMD250815C001650002024-05-29 1:52PM EDT2025-08-1538.400.000.000.00-200.00%
AMD251017C001650002024-05-23 12:39PM EDT2025-10-1739.000.000.000.00-1000.00%
AMD251219C001650002024-05-28 10:46AM EDT2025-12-1947.000.000.000.00-200.00%
AMD260116C001650002024-05-29 2:25PM EDT2026-01-1644.100.000.000.00-1600.00%
AMD260618C001650002024-05-29 2:42PM EDT2026-06-1849.720.000.000.00-200.00%
AMD261218C001650002024-05-29 3:55PM EDT2026-12-1855.460.000.000.00-2800.00%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240531P001650002024-05-29 3:59PM EDT2024-05-312.290.000.000.00-39,78700.39%
AMD240607P001650002024-05-29 3:59PM EDT2024-06-074.830.000.000.00-6,10000.20%
AMD240614P001650002024-05-29 3:59PM EDT2024-06-146.000.000.000.00-1,39500.20%
AMD240621P001650002024-05-29 3:58PM EDT2024-06-216.600.000.000.00-6,99200.10%
AMD240628P001650002024-05-29 3:57PM EDT2024-06-287.400.000.000.00-18000.10%
AMD240705P001650002024-05-29 3:25PM EDT2024-07-057.600.000.000.00-11100.10%
AMD240719P001650002024-05-29 3:57PM EDT2024-07-199.310.000.000.00-1,92500.10%
AMD240816P001650002024-05-29 3:51PM EDT2024-08-1612.400.000.000.00-69300.10%
AMD240920P001650002024-05-29 3:36PM EDT2024-09-2014.400.000.000.00-15800.05%
AMD241018P001650002024-05-29 1:54PM EDT2024-10-1815.690.000.000.00-4700.05%
AMD241115P001650002024-05-29 3:30PM EDT2024-11-1517.900.000.000.00-7100.05%
AMD241220P001650002024-05-29 3:59PM EDT2024-12-2019.750.000.000.00-6900.05%
AMD250117P001650002024-05-29 3:51PM EDT2025-01-1720.390.000.000.00-52300.05%
AMD250321P001650002024-05-28 2:46PM EDT2025-03-2121.200.000.000.00-800.05%
AMD250620P001650002024-05-29 2:04PM EDT2025-06-2025.880.000.000.00-200.03%
AMD250815P001650002024-05-23 12:01PM EDT2025-08-1528.200.000.000.00-500.03%
AMD251219P001650002024-05-28 3:06PM EDT2025-12-1928.550.000.000.00-600.03%
AMD260116P001650002024-05-29 1:59PM EDT2026-01-1631.000.000.000.00-50100.03%
AMD260618P001650002024-05-29 9:35AM EDT2026-06-1833.950.000.000.00-400.03%
AMD261218P001650002024-05-29 3:55PM EDT2026-12-1837.360.000.000.00-500.03%