Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
157,24-6,22 (-3,81%)
Ab 02:45PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:175.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240419C001750002024-04-17 2:30PM EDT2024-04-190.050.050.06-0.27-84.37%6,77513,96056.25%
AMD240426C001750002024-04-17 2:28PM EDT2024-04-260.490.460.48-1.03-67.76%2,4734,07746.53%
AMD240503C001750002024-04-17 2:27PM EDT2024-05-032.242.312.40-2.01-47.29%7342,10558.92%
AMD240510C001750002024-04-17 2:19PM EDT2024-05-103.152.963.05-2.15-40.57%30872954.88%
AMD240517C001750002024-04-17 2:29PM EDT2024-05-173.653.703.75-2.40-39.67%3,13212,14053.15%
AMD240524C001750002024-04-17 2:09PM EDT2024-05-244.854.304.75-2.52-34.19%16839652.67%
AMD240531C001750002024-04-17 2:19PM EDT2024-05-315.255.055.45-2.60-33.12%7113852.17%
AMD240621C001750002024-04-17 2:28PM EDT2024-06-216.776.856.90-2.85-29.63%4404,06649.90%
AMD240719C001750002024-04-17 2:28PM EDT2024-07-198.808.858.95-3.07-25.86%2592,92048.66%
AMD240816C001750002024-04-17 2:17PM EDT2024-08-1611.5011.4011.45-3.25-22.03%11795549.86%
AMD240920C001750002024-04-17 2:10PM EDT2024-09-2013.9513.5513.70-3.55-20.29%6091,80649.52%
AMD241018C001750002024-04-17 2:01PM EDT2024-10-1815.7515.4015.55-3.50-18.18%6146249.81%
AMD241115C001750002024-04-17 2:14PM EDT2024-11-1517.9617.6517.80-4.29-19.28%4169050.98%
AMD241220C001750002024-04-17 2:07PM EDT2024-12-2019.9119.5019.65-3.64-15.46%1046650.83%
AMD250117C001750002024-04-17 2:02PM EDT2025-01-1721.3520.9021.05-3.82-15.18%543,19750.75%
AMD250321C001750002024-04-17 10:15AM EDT2025-03-2124.6524.0024.40-2.25-8.36%719951.13%
AMD250620C001750002024-04-17 12:40PM EDT2025-06-2028.8026.8028.45-4.12-12.52%41,00750.43%
AMD250815C001750002024-04-16 3:05PM EDT2025-08-1535.6530.5031.350.00-12252.02%
AMD251219C001750002024-04-15 2:33PM EDT2025-12-1935.4535.2536.35-3.91-9.93%276752.43%
AMD260116C001750002024-04-17 2:26PM EDT2026-01-1636.7036.5537.80-4.05-9.94%143,14852.95%
AMD260618C001750002024-04-17 12:57PM EDT2026-06-1842.6541.7043.10-4.45-9.45%16153.37%
AMD261218C001750002024-04-17 1:59PM EDT2026-12-1848.4647.3048.70-4.61-8.69%1763853.79%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240419P001750002024-04-17 2:24PM EDT2024-04-1919.3418.8519.15+7.59+64.60%5669,119111.52%
AMD240426P001750002024-04-17 2:24PM EDT2024-04-2619.5519.2519.60+6.79+53.21%13397667.53%
AMD240503P001750002024-04-17 1:37PM EDT2024-05-0320.1520.8522.05+5.05+33.44%4758071.56%
AMD240510P001750002024-04-17 12:44PM EDT2024-05-1021.6021.5522.00+6.06+39.00%918262.65%
AMD240517P001750002024-04-17 2:26PM EDT2024-05-1722.3022.2022.45+5.87+35.73%3177,07458.64%
AMD240524P001750002024-04-17 1:24PM EDT2024-05-2422.6522.8023.25+5.05+28.69%621056.92%
AMD240531P001750002024-04-17 12:23PM EDT2024-05-3122.5523.2024.10+4.55+25.28%222755.48%
AMD240621P001750002024-04-17 1:43PM EDT2024-06-2124.2624.5024.80+4.96+25.70%947,37250.52%
AMD240719P001750002024-04-17 2:12PM EDT2024-07-1925.6425.8526.20+4.24+19.81%721,28847.03%
AMD240816P001750002024-04-17 1:35PM EDT2024-08-1627.4027.9028.05+4.20+18.10%3280646.61%
AMD240920P001750002024-04-17 9:37AM EDT2024-09-2029.2029.1529.50+4.20+16.80%252,61244.71%
AMD241018P001750002024-04-17 12:14PM EDT2024-10-1829.3030.2030.55+1.45+5.21%1760343.60%
AMD241115P001750002024-04-17 2:18PM EDT2024-11-1531.9031.9032.10+3.95+14.13%126,69443.92%
AMD241220P001750002024-04-17 1:33PM EDT2024-12-2032.6532.9533.15+3.50+12.01%4235442.75%
AMD250117P001750002024-04-17 1:35PM EDT2025-01-1733.6033.8534.10+1.98+6.26%852,18642.28%
AMD250321P001750002024-04-17 2:27PM EDT2025-03-2135.9035.8536.20+3.80+11.84%2316941.64%
AMD250620P001750002024-04-17 12:45PM EDT2025-06-2038.0837.4538.50+2.98+8.49%10269240.36%
AMD250815P001750002024-04-12 11:01AM EDT2025-08-1536.5539.1040.050.00-5214640.10%
AMD251219P001750002024-04-17 2:14PM EDT2025-12-1942.1342.3043.05+2.93+7.47%585839.44%
AMD260116P001750002024-04-16 2:05PM EDT2026-01-1639.8042.7043.350.00-161,59438.93%
AMD260618P001750002024-04-12 9:41AM EDT2026-06-1842.3245.1546.600.00-12138.50%
AMD261218P001750002024-04-17 1:51PM EDT2026-12-1848.2546.7050.70+2.40+5.23%2825238.74%