Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
146,64-8,44 (-5,44%)
Börsenschluss: 04:00PM EDT
145,72 -0,92 (-0,63%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:185.00
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240426C001850002024-04-19 3:59PM EDT2024-04-260.050.040.05-0.07-58.33%9728,61075.78%
AMD240503C001850002024-04-19 3:46PM EDT2024-05-030.430.420.46-0.50-53.76%2,2091,56273.39%
AMD240510C001850002024-04-19 3:53PM EDT2024-05-100.680.630.66-0.63-48.09%31457964.06%
AMD240517C001850002024-04-19 3:59PM EDT2024-05-170.900.900.92-0.84-48.28%1,0866,00359.64%
AMD240524C001850002024-04-19 3:57PM EDT2024-05-241.401.301.38-0.99-41.42%6324458.59%
AMD240531C001850002024-04-19 3:47PM EDT2024-05-311.551.441.77-1.26-44.84%10815256.06%
AMD240621C001850002024-04-19 3:59PM EDT2024-06-212.502.282.53-1.60-39.02%8423,82951.43%
AMD240719C001850002024-04-19 3:56PM EDT2024-07-193.853.003.90-1.95-33.62%1271,79650.35%
AMD240816C001850002024-04-19 3:57PM EDT2024-08-165.905.755.90-2.17-26.89%261,06051.49%
AMD240920C001850002024-04-19 2:59PM EDT2024-09-207.427.507.65-2.68-26.53%711,93150.73%
AMD241018C001850002024-04-19 11:26AM EDT2024-10-189.858.859.05-1.80-15.45%91,01850.44%
AMD241115C001850002024-04-19 3:48PM EDT2024-11-1510.8310.8011.00-3.59-24.90%2245751.78%
AMD241220C001850002024-04-19 3:45PM EDT2024-12-2012.4011.5512.60-3.28-20.92%2574150.56%
AMD250117C001850002024-04-19 3:56PM EDT2025-01-1713.9013.4014.10-3.87-21.78%1912,82951.39%
AMD250321C001850002024-04-19 12:12PM EDT2025-03-2117.1515.5516.85-4.05-19.10%1214150.83%
AMD250620C001850002024-04-19 3:00PM EDT2025-06-2020.0019.8520.60-3.80-15.97%451051.56%
AMD250815C001850002024-04-17 12:38PM EDT2025-08-1527.7022.3524.000.00-28952.88%
AMD251219C001850002024-04-19 1:54PM EDT2025-12-1928.9526.6528.00-3.85-11.74%377852.59%
AMD260116C001850002024-04-19 11:49AM EDT2026-01-1629.4827.9529.50-5.42-15.53%135153.23%
AMD260618C001850002024-04-19 2:43PM EDT2026-06-1833.5033.0035.40-14.20-29.77%17754.17%
AMD261218C001850002024-04-19 3:18PM EDT2026-12-1838.4038.3540.20-6.10-13.71%8614554.17%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240426P001850002024-04-19 3:01PM EDT2024-04-2640.0037.8039.55+10.00+33.33%9144101.37%
AMD240503P001850002024-04-19 3:29PM EDT2024-05-0339.2536.9040.40+8.64+28.23%2241667.87%
AMD240510P001850002024-04-19 3:00PM EDT2024-05-1039.3938.2539.10+7.41+23.17%5768755.57%
AMD240517P001850002024-04-19 3:55PM EDT2024-05-1738.5538.6039.15+7.34+23.52%1733,58252.59%
AMD240524P001850002024-04-19 2:35PM EDT2024-05-2438.2538.6039.75+7.35+23.79%226651.81%
AMD240531P001850002024-04-19 3:37PM EDT2024-05-3139.8338.9040.30+6.95+21.14%473252.32%
AMD240621P001850002024-04-19 3:44PM EDT2024-06-2140.4539.3040.30+7.70+23.51%783,87248.17%
AMD240719P001850002024-04-19 3:36PM EDT2024-07-1941.2040.1041.00+7.35+21.71%261,19444.01%
AMD240816P001850002024-04-19 3:31PM EDT2024-08-1642.0441.4042.25+7.30+21.01%378743.96%
AMD240920P001850002024-04-19 3:33PM EDT2024-09-2043.1542.3543.25+4.92+12.87%52,02242.13%
AMD241018P001850002024-04-19 3:32PM EDT2024-10-1843.8243.2043.90+6.12+16.23%531940.74%
AMD241115P001850002024-04-19 3:32PM EDT2024-11-1544.9444.3045.20+10.63+30.98%71,33041.49%
AMD241220P001850002024-04-19 2:09PM EDT2024-12-2044.6045.2046.05+4.95+12.48%760640.48%
AMD250117P001850002024-04-19 10:22AM EDT2025-01-1742.8045.8546.70+2.20+5.42%61,43839.81%
AMD250321P001850002024-04-17 2:02PM EDT2025-03-2142.0546.7549.100.00-124140.62%
AMD250620P001850002024-04-17 12:42PM EDT2025-06-2044.8449.5050.700.00-730938.75%
AMD250815P001850002024-04-12 12:05PM EDT2025-08-1542.3550.5052.100.00-526338.62%
AMD251219P001850002024-04-17 11:59AM EDT2025-12-1947.2551.6554.700.00-8314237.96%
AMD260116P001850002024-04-15 11:15AM EDT2026-01-1645.8052.6555.150.00-2714137.71%
AMD260618P001850002024-04-08 3:00PM EDT2026-06-1846.2555.4057.850.00-18118437.06%
AMD261218P001850002024-04-18 1:19PM EDT2026-12-1855.1558.0060.350.00-17521936.04%