Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
163,28-7,22 (-4,23%)
Börsenschluss: 04:00PM EDT
161,60 -1,68 (-1,03%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:195.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240419C001950002024-04-12 3:59PM EDT2024-04-190.080.070.08-0.05-38.46%75626,48258.79%
AMD240426C001950002024-04-12 3:58PM EDT2024-04-260.260.260.27-0.30-53.57%2602,04150.88%
AMD240503C001950002024-04-12 3:53PM EDT2024-05-031.171.081.19-0.87-42.65%1,40178157.30%
AMD240510C001950002024-04-12 3:59PM EDT2024-05-101.741.511.77-1.11-38.95%19674155.07%
AMD240517C001950002024-04-12 3:59PM EDT2024-05-172.212.202.25-1.19-35.00%2,5019,54954.18%
AMD240524C001950002024-04-12 3:46PM EDT2024-05-243.102.853.25-1.35-30.34%3116255.13%
AMD240531C001950002024-04-12 3:52PM EDT2024-05-313.583.053.45+0.16+4.68%191152.23%
AMD240621C001950002024-04-12 3:45PM EDT2024-06-214.904.704.85-1.70-25.76%2794,54950.82%
AMD240719C001950002024-04-12 3:43PM EDT2024-07-196.646.506.60-2.12-24.20%2542,50449.51%
AMD240816C001950002024-04-12 3:56PM EDT2024-08-169.008.959.10-2.40-21.05%54744750.85%
AMD240920C001950002024-04-12 3:10PM EDT2024-09-2010.9910.1511.30-2.71-19.78%391,50850.68%
AMD241018C001950002024-04-12 2:11PM EDT2024-10-1812.9712.7512.90-2.38-15.50%1550750.22%
AMD241115C001950002024-04-12 1:30PM EDT2024-11-1515.1215.0015.20-2.83-15.77%5651151.58%
AMD241220C001950002024-04-12 12:36PM EDT2024-12-2017.0016.8517.10-2.30-11.92%3452251.41%
AMD250117C001950002024-04-12 3:48PM EDT2025-01-1718.5518.2018.35-2.95-13.72%612,18051.09%
AMD250321C001950002024-04-12 2:48PM EDT2025-03-2121.1221.4521.80-2.38-10.13%23016451.52%
AMD250620C001950002024-04-12 3:08PM EDT2025-06-2025.6025.8526.20-3.40-11.72%3641152.01%
AMD250815C001950002024-04-12 9:34AM EDT2025-08-1528.7528.4029.65-3.00-9.45%12752.92%
AMD251219C001950002024-04-02 10:57AM EDT2025-12-1941.6233.6034.150.00-774952.94%
AMD260116C001950002024-04-12 1:12PM EDT2026-01-1634.9334.6035.70-1.99-5.39%549753.25%
AMD260618C001950002024-04-12 3:38PM EDT2026-06-1840.4040.0040.75-1.10-2.65%12253.35%
AMD261218C001950002024-04-12 2:49PM EDT2026-12-1846.3345.7048.15-4.04-8.02%11335454.38%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240419P001950002024-04-12 2:46PM EDT2024-04-1932.7230.4532.85+7.50+29.74%2459099.17%
AMD240426P001950002024-04-12 3:47PM EDT2024-04-2631.3530.5032.60+6.36+25.45%1520465.72%
AMD240503P001950002024-04-12 2:24PM EDT2024-05-0332.8031.5032.70+6.81+26.20%77655.15%
AMD240510P001950002024-04-12 9:55AM EDT2024-05-1033.0932.6533.45+4.09+14.10%104251.86%
AMD240517P001950002024-04-12 3:56PM EDT2024-05-1733.1232.9533.85+5.92+21.76%145,26853.43%
AMD240524P001950002024-04-12 12:31PM EDT2024-05-2433.2733.4534.55+2.91+9.58%15853.69%
AMD240621P001950002024-04-12 12:31PM EDT2024-06-2134.5134.6035.55+3.26+10.43%222,98646.52%
AMD240719P001950002024-04-11 11:37AM EDT2024-07-1932.0535.7536.650.00-355543.54%
AMD240816P001950002024-04-12 11:40AM EDT2024-08-1637.3037.5038.25+4.52+13.79%348943.47%
AMD240920P001950002024-04-11 11:17AM EDT2024-09-2034.8637.8539.600.00-31985642.05%
AMD241018P001950002024-04-10 12:43PM EDT2024-10-1838.4839.9540.700.00-123741.44%
AMD241115P001950002024-04-11 9:33AM EDT2024-11-1538.8539.6542.950.00-224643.53%
AMD241220P001950002024-04-09 3:54PM EDT2024-12-2038.9041.0543.100.00-1232740.69%
AMD250117P001950002024-04-12 11:22AM EDT2025-01-1743.2842.1044.00+2.33+5.69%61,39240.28%
AMD250321P001950002024-04-08 11:25AM EDT2025-03-2142.0044.0546.700.00-48640.85%
AMD250620P001950002024-04-10 10:46AM EDT2025-06-2046.0047.5549.300.00-133340.07%
AMD250815P001950002024-04-12 1:03PM EDT2025-08-1549.6548.8549.80+6.31+14.56%41938.39%
AMD251219P001950002024-03-11 2:11PM EDT2025-12-1940.7849.6051.400.00-624436.16%
AMD260116P001950002024-04-10 3:09PM EDT2026-01-1651.9552.1053.800.00-221138.16%
AMD260618P001950002024-04-03 1:12PM EDT2026-06-1848.5654.4556.750.00-1637.38%
AMD261218P001950002024-04-12 9:38AM EDT2026-12-1857.9357.2559.30+1.98+3.54%213136.11%