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
61.488,17 +247,11 (+0,40%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00105000 | 2024-05-15 11:59AM EDT | 2024-05-24 | 61.08 | 59.25 | 59.75 | +8.81 | +16.85% | 2 | 37 | 123.44% |
| AMD240531C00105000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 59.82 | 59.40 | 60.00 | +5.57 | +10.27% | 1 | 8 | 113.09% |
| AMD240607C00105000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 59.92 | 59.50 | 60.10 | +2.75 | +4.81% | 1 | 3 | 97.85% |
| AMD240621C00105000 | 2024-05-16 10:58AM EDT | 2024-06-21 | 60.62 | 59.75 | 60.35 | 0.00 | - | 5 | 4,649 | 83.89% |
| AMD240719C00105000 | 2024-05-15 2:32PM EDT | 2024-07-19 | 55.27 | 60.30 | 60.95 | 0.00 | - | 4 | 220 | 72.17% |
| AMD240816C00105000 | 2024-05-01 2:56PM EDT | 2024-08-16 | 45.20 | 60.95 | 61.70 | 0.00 | - | 2 | 99 | 67.37% |
| AMD240920C00105000 | 2024-04-30 10:09AM EDT | 2024-09-20 | 59.95 | 61.75 | 62.65 | 0.00 | - | 1 | 317 | 63.66% |
| AMD241018C00105000 | 2024-05-10 10:05AM EDT | 2024-10-18 | 54.00 | 62.40 | 63.45 | 0.00 | - | 1 | 14 | 61.82% |
| AMD241115C00105000 | 2024-05-15 10:39AM EDT | 2024-11-15 | 58.12 | 63.40 | 64.30 | 0.00 | - | 4 | 27 | 61.41% |
| AMD241220C00105000 | 2024-05-16 1:13PM EDT | 2024-12-20 | 66.40 | 64.55 | 65.20 | 0.00 | - | 6 | 55 | 60.52% |
| AMD250117C00105000 | 2024-05-17 3:19PM EDT | 2025-01-17 | 65.35 | 65.05 | 66.35 | -0.05 | -0.08% | 4 | 5,650 | 60.02% |
| AMD250321C00105000 | 2024-05-15 10:38AM EDT | 2025-03-21 | 62.00 | 66.90 | 68.85 | 0.00 | - | 1 | 16 | 60.29% |
| AMD250620C00105000 | 2024-05-16 12:02PM EDT | 2025-06-20 | 72.67 | 68.90 | 71.85 | 0.00 | - | 5 | 487 | 59.35% |
| AMD250815C00105000 | 2024-05-14 10:49AM EDT | 2025-08-15 | 59.70 | 71.30 | 72.70 | 0.00 | - | 39 | 63 | 59.31% |
| AMD251219C00105000 | 2024-05-15 2:46PM EDT | 2025-12-19 | 70.20 | 74.65 | 76.60 | 0.00 | - | 2 | 424 | 59.63% |
| AMD260116C00105000 | 2024-05-15 10:31AM EDT | 2026-01-16 | 69.20 | 75.10 | 77.60 | 0.00 | - | 1 | 272 | 59.61% |
| AMD260618C00105000 | 2024-04-02 3:24PM EDT | 2026-06-18 | 92.98 | 62.55 | 65.00 | 0.00 | - | 10 | 6 | 32.54% |
| AMD261218C00105000 | 2024-05-16 9:52AM EDT | 2026-12-18 | 83.00 | 82.10 | 85.25 | 0.00 | - | 1 | 45 | 58.78% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00105000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 58 | 110.94% |
| AMD240531P00105000 | 2024-05-17 12:42PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 130 | 83.59% |
| AMD240607P00105000 | 2024-05-15 11:22AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 65 | 67.97% |
| AMD240614P00105000 | 2024-05-16 10:23AM EDT | 2024-06-14 | 0.02 | 0.02 | 0.04 | 0.00 | - | 5 | 28 | 61.72% |
| AMD240621P00105000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 4 | 7,996 | 57.62% |
| AMD240719P00105000 | 2024-05-17 11:33AM EDT | 2024-07-19 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 3 | 2,294 | 49.12% |
| AMD240816P00105000 | 2024-05-16 11:31AM EDT | 2024-08-16 | 0.33 | 0.31 | 0.35 | 0.00 | - | 26 | 377 | 47.51% |
| AMD240920P00105000 | 2024-05-16 2:58PM EDT | 2024-09-20 | 0.63 | 0.58 | 0.65 | 0.00 | - | 323 | 5,360 | 45.22% |
| AMD241018P00105000 | 2024-05-16 10:32AM EDT | 2024-10-18 | 0.99 | 0.82 | 0.92 | 0.00 | - | 3 | 698 | 43.91% |
| AMD241115P00105000 | 2024-05-17 3:40PM EDT | 2024-11-15 | 1.37 | 1.32 | 1.39 | +0.02 | +1.48% | 38 | 596 | 44.35% |
| AMD241220P00105000 | 2024-05-17 12:05PM EDT | 2024-12-20 | 1.79 | 1.78 | 1.86 | -0.10 | -5.29% | 6 | 326 | 43.68% |
| AMD250117P00105000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 2.12 | 2.13 | 2.22 | -0.18 | -7.83% | 16 | 10,971 | 43.09% |
| AMD250321P00105000 | 2024-05-17 12:33PM EDT | 2025-03-21 | 3.25 | 3.10 | 3.25 | +0.15 | +4.84% | 3 | 931 | 42.91% |
| AMD250620P00105000 | 2024-05-15 9:55AM EDT | 2025-06-20 | 5.45 | 4.50 | 4.75 | 0.00 | - | 21 | 2,898 | 42.66% |
| AMD250815P00105000 | 2024-05-03 11:11AM EDT | 2025-08-15 | 8.00 | 5.30 | 6.25 | 0.00 | - | 1 | 128 | 44.12% |
| AMD251219P00105000 | 2024-05-17 1:21PM EDT | 2025-12-19 | 7.30 | 7.15 | 7.80 | -1.63 | -18.25% | 3 | 447 | 42.59% |
| AMD260116P00105000 | 2024-05-17 10:22AM EDT | 2026-01-16 | 7.83 | 7.40 | 7.95 | -0.56 | -6.67% | 1 | 363 | 41.93% |
| AMD260618P00105000 | 2024-04-19 12:27PM EDT | 2026-06-18 | 13.50 | 9.50 | 10.15 | 0.00 | - | 1 | 68 | 41.61% |
| AMD261218P00105000 | 2024-05-07 10:20AM EDT | 2026-12-18 | 13.44 | 11.50 | 12.50 | 0.00 | - | 1 | 28 | 41.14% |
