Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.456,84 +154,40 (+0,25%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00100000 | 2024-05-16 3:42PM EDT | 2024-05-24 | 63.60 | 64.30 | 64.75 | +0.15 | +0.24% | 3 | 51 | 144.92% |
| AMD240531C00100000 | 2024-05-17 12:27PM EDT | 2024-05-31 | 65.65 | 64.35 | 65.00 | +1.72 | +2.69% | 10 | 12 | 121.88% |
| AMD240607C00100000 | 2024-05-16 10:32AM EDT | 2024-06-07 | 64.30 | 64.45 | 65.10 | 0.00 | - | 1 | 1 | 105.76% |
| AMD240621C00100000 | 2024-05-17 2:44PM EDT | 2024-06-21 | 63.40 | 64.70 | 65.30 | -1.33 | -2.05% | 3 | 4,385 | 90.14% |
| AMD240719C00100000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 65.40 | 65.25 | 66.00 | -2.60 | -3.82% | 3 | 1,032 | 78.64% |
| AMD240816C00100000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 66.02 | 65.75 | 66.55 | +1.42 | +2.20% | 89 | 458 | 71.44% |
| AMD240920C00100000 | 2024-05-17 10:12AM EDT | 2024-09-20 | 67.48 | 66.50 | 67.25 | +2.28 | +3.50% | 1 | 2,155 | 66.65% |
| AMD241018C00100000 | 2024-05-17 2:54PM EDT | 2024-10-18 | 66.60 | 67.10 | 68.00 | +10.07 | +17.81% | 11 | 84 | 64.69% |
| AMD241115C00100000 | 2024-05-14 1:32PM EDT | 2024-11-15 | 56.66 | 67.85 | 68.85 | 0.00 | - | 2 | 55 | 63.86% |
| AMD241220C00100000 | 2024-05-17 10:35AM EDT | 2024-12-20 | 71.70 | 68.70 | 69.80 | +5.70 | +8.64% | 20 | 113 | 62.62% |
| AMD250117C00100000 | 2024-05-17 3:24PM EDT | 2025-01-17 | 69.99 | 69.60 | 70.35 | -0.03 | -0.04% | 6 | 10,446 | 61.88% |
| AMD250321C00100000 | 2024-05-15 11:38AM EDT | 2025-03-21 | 65.09 | 70.30 | 73.10 | 0.00 | - | 6 | 73 | 61.07% |
| AMD250620C00100000 | 2024-05-17 10:54AM EDT | 2025-06-20 | 74.00 | 73.70 | 75.00 | -2.63 | -3.43% | 4 | 908 | 60.97% |
| AMD250815C00100000 | 2024-05-15 11:12AM EDT | 2025-08-15 | 69.55 | 75.05 | 76.45 | 0.00 | - | 5 | 29 | 60.54% |
| AMD251219C00100000 | 2024-05-17 2:36PM EDT | 2025-12-19 | 77.10 | 78.15 | 79.90 | -2.65 | -3.32% | 7 | 635 | 60.46% |
| AMD260116C00100000 | 2024-05-17 3:07PM EDT | 2026-01-16 | 79.00 | 78.60 | 80.85 | -0.70 | -0.88% | 7 | 1,063 | 60.45% |
| AMD260618C00100000 | 2024-05-16 2:44PM EDT | 2026-06-18 | 82.94 | 82.00 | 84.55 | 0.00 | - | 5 | 97 | 60.32% |
| AMD261218C00100000 | 2024-05-17 3:52PM EDT | 2026-12-18 | 87.00 | 85.15 | 88.35 | +1.50 | +1.75% | 11 | 168 | 59.60% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00100000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 93 | 121.88% |
| AMD240531P00100000 | 2024-05-17 3:01PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 118 | 89.06% |
| AMD240607P00100000 | 2024-05-16 1:00PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 46 | 73.44% |
| AMD240614P00100000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.03 | 0.00 | - | 21 | 21 | 64.84% |
| AMD240621P00100000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 37 | 11,845 | 61.72% |
| AMD240628P00100000 | 2024-05-15 9:33AM EDT | 2024-06-28 | 0.55 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 73.58% |
| AMD240719P00100000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.10 | 0.00 | - | 26 | 2,211 | 51.37% |
| AMD240816P00100000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 0.26 | 0.22 | 0.26 | +0.01 | +4.00% | 14 | 617 | 49.56% |
| AMD240920P00100000 | 2024-05-17 10:27AM EDT | 2024-09-20 | 0.46 | 0.42 | 0.48 | -0.04 | -8.00% | 12 | 4,256 | 46.68% |
| AMD241018P00100000 | 2024-05-17 12:09PM EDT | 2024-10-18 | 0.65 | 0.60 | 0.68 | -0.01 | -1.52% | 3 | 572 | 45.04% |
| AMD241115P00100000 | 2024-05-17 12:18PM EDT | 2024-11-15 | 1.05 | 0.98 | 1.07 | -0.05 | -4.55% | 8 | 1,066 | 45.51% |
| AMD241220P00100000 | 2024-05-17 1:26PM EDT | 2024-12-20 | 1.41 | 1.36 | 1.44 | -0.02 | -1.40% | 15 | 2,171 | 44.59% |
| AMD250117P00100000 | 2024-05-17 3:09PM EDT | 2025-01-17 | 1.72 | 1.63 | 1.76 | -0.01 | -0.58% | 25 | 13,543 | 44.07% |
| AMD250321P00100000 | 2024-05-17 10:46AM EDT | 2025-03-21 | 2.63 | 2.45 | 2.69 | +0.03 | +1.15% | 21 | 588 | 44.01% |
| AMD250620P00100000 | 2024-05-17 1:08PM EDT | 2025-06-20 | 3.80 | 3.65 | 3.85 | -0.10 | -2.56% | 3 | 7,550 | 43.04% |
| AMD250815P00100000 | 2024-05-17 1:16PM EDT | 2025-08-15 | 4.76 | 3.40 | 5.00 | -0.24 | -4.80% | 2 | 174 | 43.93% |
| AMD251219P00100000 | 2024-05-17 9:51AM EDT | 2025-12-19 | 6.15 | 6.05 | 6.40 | -0.06 | -0.97% | 1 | 3,617 | 42.47% |
| AMD260116P00100000 | 2024-05-17 10:06AM EDT | 2026-01-16 | 6.65 | 6.25 | 7.20 | +0.02 | +0.30% | 13 | 1,572 | 43.38% |
| AMD260618P00100000 | 2024-05-16 12:15PM EDT | 2026-06-18 | 8.58 | 8.10 | 9.55 | 0.00 | - | 3 | 94 | 43.51% |
| AMD261218P00100000 | 2024-05-17 9:56AM EDT | 2026-12-18 | 10.42 | 10.00 | 11.00 | -0.13 | -1.23% | 3 | 228 | 41.57% |
