Deutsche Märkte öffnen in 4 Stunden 37 Minuten

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:85.00
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240426C000850002024-04-19 3:00PM EDT2024-04-2660.6861.0562.55-9.20-13.17%36217.19%
AMD240503C000850002024-04-19 3:52PM EDT2024-05-0361.8261.3563.05+61.82-60171.97%
AMD240517C000850002024-04-11 3:53PM EDT2024-05-1786.1260.5063.250.00-5054100.78%
AMD240621C000850002024-04-19 1:03PM EDT2024-06-2164.6562.4063.90-15.25-19.09%52,45094.31%
AMD240719C000850002024-04-03 1:39PM EDT2024-07-1997.7561.4564.400.00-209775.12%
AMD240816C000850002024-04-19 3:08PM EDT2024-08-1663.3062.4065.05-14.70-18.85%14673.93%
AMD240920C000850002024-04-19 3:59PM EDT2024-09-2064.7962.8566.80-19.21-22.87%213773.17%
AMD241115C000850002024-04-19 1:07PM EDT2024-11-1568.2765.8066.65-17.03-19.96%1370.31%
AMD241220C000850002024-04-19 1:26PM EDT2024-12-2069.5066.4067.05-3.46-4.74%43367.43%
AMD250117C000850002024-04-19 2:45PM EDT2025-01-1766.9866.9567.80-8.84-11.66%21,66966.67%
AMD250321C000850002024-04-19 11:49AM EDT2025-03-2172.2568.6569.20-25.05-25.75%1165.79%
AMD250620C000850002024-04-18 12:50PM EDT2025-06-2079.1068.6571.350.00-15861.68%
AMD250815C000850002024-04-05 12:13PM EDT2025-08-1595.5371.7073.200.00-6964.86%
AMD251219C000850002024-04-18 1:22PM EDT2025-12-1982.0374.5575.500.00-428663.90%
AMD260116C000850002024-04-19 1:25PM EDT2026-01-1678.0075.2075.90-19.79-20.24%27963.68%
AMD260618C000850002024-04-04 2:39PM EDT2026-06-18101.1876.0081.000.00-1663.18%
AMD261218C000850002024-04-17 12:47PM EDT2026-12-1889.8579.8582.550.00-13361.81%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240426P000850002024-04-01 10:15AM EDT2024-04-260.030.000.010.00--1150.00%
AMD240503P000850002024-04-19 3:24PM EDT2024-05-030.040.000.06+0.04-240114.06%
AMD240510P000850002024-04-19 2:11PM EDT2024-05-100.050.040.08+0.05-7098.05%
AMD240517P000850002024-04-19 3:51PM EDT2024-05-170.060.060.07+0.02+50.00%313584.57%
AMD240621P000850002024-04-19 2:40PM EDT2024-06-210.200.220.25+0.06+42.86%1015,46365.82%
AMD240719P000850002024-04-19 3:18PM EDT2024-07-190.370.360.40+0.14+60.87%5186458.89%
AMD240816P000850002024-04-19 2:47PM EDT2024-08-160.650.610.65+0.21+47.73%3013656.35%
AMD240920P000850002024-04-19 3:48PM EDT2024-09-200.990.920.98+0.40+67.80%147,07953.76%
AMD241018P000850002024-04-19 3:00PM EDT2024-10-181.271.211.29+0.37+41.11%612152.52%
AMD241115P000850002024-04-19 3:53PM EDT2024-11-151.661.631.68+0.35+26.72%13138252.26%
AMD241220P000850002024-04-19 3:44PM EDT2024-12-202.001.922.15+0.71+55.04%1325350.99%
AMD250117P000850002024-04-19 3:25PM EDT2025-01-172.322.252.48+0.51+28.18%910,59250.29%
AMD250321P000850002024-04-19 3:19PM EDT2025-03-213.002.803.15+0.60+25.00%26221449.22%
AMD250620P000850002024-04-17 3:12PM EDT2025-06-203.403.904.050.00-31,86347.22%
AMD250815P000850002024-04-18 9:54AM EDT2025-08-153.974.504.950.00-19847.50%
AMD251219P000850002024-04-18 9:38AM EDT2025-12-195.505.406.200.00-51,21145.88%
AMD260116P000850002024-04-19 11:51AM EDT2026-01-166.006.256.40+0.45+8.11%41,56545.40%
AMD260618P000850002024-03-01 3:31PM EDT2026-06-185.203.207.050.00-1642.31%
AMD261218P000850002024-04-19 2:39PM EDT2026-12-189.259.209.75+1.25+15.62%1991343.62%