Deutsche Märkte geschlossen

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:220.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240531C002200002024-05-24 2:09PM EDT2024-05-310.010.000.010.00-280865.63%
AMD240607C002200002024-05-23 3:34PM EDT2024-06-070.040.020.040.00-3018654.69%
AMD240614C002200002024-05-24 3:36PM EDT2024-06-140.080.060.080.00-3416250.20%
AMD240621C002200002024-05-24 3:50PM EDT2024-06-210.130.120.13+0.01+8.33%16815,85746.48%
AMD240628C002200002024-05-24 2:27PM EDT2024-06-280.230.120.25+0.02+9.52%195245.85%
AMD240719C002200002024-05-24 3:59PM EDT2024-07-190.550.550.58+0.08+17.02%1,50024,47342.07%
AMD240816C002200002024-05-24 3:27PM EDT2024-08-161.931.841.90+0.43+28.67%851,66745.03%
AMD240920C002200002024-05-24 3:57PM EDT2024-09-203.353.303.45+0.65+24.07%2836,45545.05%
AMD241018C002200002024-05-24 3:57PM EDT2024-10-184.654.654.75+0.95+25.68%291,49645.13%
AMD241115C002200002024-05-24 3:25PM EDT2024-11-156.956.706.85+1.50+27.52%5872547.45%
AMD241220C002200002024-05-24 3:55PM EDT2024-12-208.508.508.60+1.50+21.43%1141,41047.58%
AMD250117C002200002024-05-24 3:16PM EDT2025-01-1710.109.759.90+1.60+18.82%705,64547.53%
AMD250321C002200002024-05-24 11:55AM EDT2025-03-2113.5013.1013.50+2.00+17.39%171,29248.94%
AMD250620C002200002024-05-24 2:47PM EDT2025-06-2017.9017.4517.85+2.90+19.33%132,04349.60%
AMD250815C002200002024-05-24 12:27PM EDT2025-08-1520.8419.7520.85+0.84+4.20%226450.60%
AMD251219C002200002024-05-24 2:19PM EDT2025-12-1926.3025.2526.35+3.80+16.89%62,85250.74%
AMD260116C002200002024-05-24 11:28AM EDT2026-01-1626.7026.1527.00+2.50+10.33%1011,81950.46%
AMD260618C002200002024-05-23 12:47PM EDT2026-06-1832.4532.1533.65+0.75+2.37%142551.69%
AMD261218C002200002024-05-24 2:52PM EDT2026-12-1838.8137.5039.20+1.20+3.19%3029651.50%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240531P002200002024-04-18 9:42AM EDT2024-05-3167.2355.2555.850.00--0156.25%
AMD240621P002200002024-05-23 2:00PM EDT2024-06-2154.0053.3553.85-6.50-10.74%71749.90%
AMD240719P002200002024-05-24 10:09AM EDT2024-07-1954.2553.3553.95-3.35-5.82%77637.60%
AMD240816P002200002024-05-16 11:54AM EDT2024-08-1653.0953.7554.200.00-86134.16%
AMD240920P002200002024-05-24 1:53PM EDT2024-09-2055.0054.2055.10-3.85-6.54%171,21635.39%
AMD241018P002200002024-05-24 9:45AM EDT2024-10-1857.9054.6557.30-2.76-4.55%1029941.35%
AMD241115P002200002024-05-24 12:02PM EDT2024-11-1556.5555.7558.40-6.92-10.90%127041.43%
AMD241220P002200002024-05-24 2:55PM EDT2024-12-2056.8556.9057.50-5.90-9.40%3018035.21%
AMD250117P002200002024-05-23 11:57AM EDT2025-01-1760.2557.3058.400.00-4974635.53%
AMD250321P002200002024-05-01 12:13PM EDT2025-03-2178.2757.9561.400.00-12838.09%
AMD250620P002200002024-05-07 1:51PM EDT2025-06-2070.5059.9063.800.00-153337.51%
AMD250815P002200002024-05-14 11:35AM EDT2025-08-1571.6062.3064.150.00-26735.64%
AMD251219P002200002024-05-08 11:41AM EDT2025-12-1974.0464.9067.350.00-10025435.75%
AMD260116P002200002024-04-30 3:38PM EDT2026-01-1671.4064.8567.250.00-22847534.79%
AMD260618P002200002024-04-12 2:40PM EDT2026-06-1873.2074.5078.900.00-45843.72%
AMD261218P002200002024-05-20 12:33PM EDT2026-12-1872.0070.8073.400.00-15333.97%