Deutsche Märkte öffnen in 5 Stunden 50 Minuten

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:170.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240531C001700002024-05-24 3:59PM EDT2024-05-311.721.681.73+0.81+89.01%31,23014,71241.11%
AMD240607C001700002024-05-24 3:59PM EDT2024-06-073.603.453.55+1.48+69.81%5,0519,32942.48%
AMD240614C001700002024-05-24 3:59PM EDT2024-06-144.734.654.80+1.63+52.58%1,4583,16342.20%
AMD240621C001700002024-05-24 3:59PM EDT2024-06-215.595.505.65+1.79+47.11%4,45016,96640.93%
AMD240628C001700002024-05-24 3:54PM EDT2024-06-286.506.356.55+2.10+47.73%7361,37340.88%
AMD240705C001700002024-05-24 3:58PM EDT2024-07-057.207.057.65+7.20-24590642.16%
AMD240719C001700002024-05-24 3:59PM EDT2024-07-198.898.808.90+2.24+33.68%4,37918,60241.20%
AMD240816C001700002024-05-24 3:59PM EDT2024-08-1612.7012.6512.80+2.70+27.00%6057,96345.83%
AMD240920C001700002024-05-24 3:56PM EDT2024-09-2015.5015.6015.75+2.49+19.14%4013,37046.22%
AMD241018C001700002024-05-24 3:51PM EDT2024-10-1817.7017.6517.80+2.95+20.00%2992,18246.43%
AMD241115C001700002024-05-24 3:25PM EDT2024-11-1520.9020.5020.65+3.50+20.11%5871048.77%
AMD241220C001700002024-05-24 3:58PM EDT2024-12-2022.7322.8023.30+2.90+14.62%1871,47949.80%
AMD250117C001700002024-05-24 3:40PM EDT2025-01-1724.8024.4024.65+3.40+15.89%1144,60349.30%
AMD250321C001700002024-05-24 2:14PM EDT2025-03-2128.3328.2028.70+3.23+12.87%1049550.21%
AMD250620C001700002024-05-24 3:38PM EDT2025-06-2033.4232.9033.65+3.67+12.34%4213,70551.14%
AMD250815C001700002024-05-24 11:59AM EDT2025-08-1536.0334.9037.10+3.72+11.51%112851.64%
AMD251219C001700002024-05-24 11:22AM EDT2025-12-1942.1540.9542.45+5.55+15.16%161552.72%
AMD260116C001700002024-05-24 2:06PM EDT2026-01-1642.6542.0042.95+4.65+12.24%182,29652.43%
AMD260618C001700002024-05-24 12:52PM EDT2026-06-1848.3547.0049.60+1.35+2.87%1623553.25%
AMD261218C001700002024-05-24 2:08PM EDT2026-12-1854.8353.5055.20+3.03+5.85%3731853.88%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240531P001700002024-05-24 3:59PM EDT2024-05-315.205.155.25-5.49-51.36%2,2172,77839.43%
AMD240607P001700002024-05-24 3:49PM EDT2024-06-076.886.756.95-4.82-41.20%3311,29540.43%
AMD240614P001700002024-05-24 3:58PM EDT2024-06-147.977.808.00-4.53-36.24%19560739.25%
AMD240621P001700002024-05-24 3:46PM EDT2024-06-218.498.508.65-4.51-34.69%5497,75537.28%
AMD240628P001700002024-05-24 3:42PM EDT2024-06-289.509.109.55-4.01-29.68%4321537.66%
AMD240705P001700002024-05-24 3:54PM EDT2024-07-0510.009.0010.70+10.00-62039.48%
AMD240719P001700002024-05-24 3:59PM EDT2024-07-1911.0811.0511.20-4.04-26.72%1,0218,80835.94%
AMD240816P001700002024-05-24 3:43PM EDT2024-08-1614.2914.2014.35-4.76-24.99%2982,27239.20%
AMD240920P001700002024-05-24 3:38PM EDT2024-09-2016.3516.3016.45-3.70-18.45%1243,70638.41%
AMD241018P001700002024-05-24 3:59PM EDT2024-10-1817.8317.7517.90-4.20-19.06%1101,22737.97%
AMD241115P001700002024-05-24 3:03PM EDT2024-11-1520.0619.8520.05+1.76+9.62%182,90939.47%
AMD241220P001700002024-05-24 3:06PM EDT2024-12-2021.6521.4021.55-3.67-14.49%51,54539.00%
AMD250117P001700002024-05-24 3:38PM EDT2025-01-1722.5522.3522.60-3.90-14.74%1982,78738.59%
AMD250321P001700002024-05-24 12:12PM EDT2025-03-2125.3024.1525.60-1.25-4.71%190739.31%
AMD250620P001700002024-05-24 3:36PM EDT2025-06-2027.8527.8528.25-2.90-9.43%422,68638.32%
AMD250815P001700002024-05-17 11:47AM EDT2025-08-1530.4529.0030.600.00-122939.08%
AMD251219P001700002024-05-22 12:56PM EDT2025-12-1933.5532.6533.450.00-446238.00%
AMD260116P001700002024-05-24 11:13AM EDT2026-01-1633.8133.2033.95-0.22-0.65%193837.70%
AMD260618P001700002024-05-22 1:01PM EDT2026-06-1837.1535.2537.550.00-4621337.52%
AMD261218P001700002024-05-24 3:36PM EDT2026-12-1839.8539.1540.95-0.35-0.87%18236.95%