Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.250,83 +876,68 (+1,41%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531C00110000 | 2024-05-24 3:46PM EDT | 2024-05-31 | 56.40 | 56.20 | 56.70 | +4.50 | +8.67% | 49 | 11 | 130.08% |
| AMD240607C00110000 | 2024-05-24 3:42PM EDT | 2024-06-07 | 56.73 | 56.20 | 57.65 | +3.55 | +6.68% | 3 | 8 | 122.85% |
| AMD240621C00110000 | 2024-05-23 10:47AM EDT | 2024-06-21 | 56.71 | 56.60 | 57.10 | +4.71 | +9.06% | 4 | 6,204 | 84.57% |
| AMD240719C00110000 | 2024-05-24 1:04PM EDT | 2024-07-19 | 57.12 | 57.15 | 57.75 | +1.41 | +2.53% | 3 | 208 | 70.46% |
| AMD240816C00110000 | 2024-05-17 1:00PM EDT | 2024-08-16 | 57.01 | 57.85 | 58.45 | 0.00 | - | 27 | 60 | 64.89% |
| AMD240920C00110000 | 2024-05-23 12:39PM EDT | 2024-09-20 | 56.75 | 58.55 | 59.65 | 0.00 | - | 1 | 725 | 61.35% |
| AMD241018C00110000 | 2024-05-22 11:35AM EDT | 2024-10-18 | 61.90 | 59.30 | 60.45 | 0.00 | - | 1 | 74 | 59.58% |
| AMD241115C00110000 | 2024-05-20 10:01AM EDT | 2024-11-15 | 61.70 | 60.70 | 61.15 | 0.00 | - | 1 | 92 | 59.57% |
| AMD241220C00110000 | 2024-05-23 2:04PM EDT | 2024-12-20 | 55.74 | 61.80 | 62.25 | 0.00 | - | 2 | 72 | 58.75% |
| AMD250117C00110000 | 2024-05-23 3:58PM EDT | 2025-01-17 | 61.96 | 62.60 | 63.35 | +4.66 | +8.13% | 10 | 4,810 | 58.55% |
| AMD250321C00110000 | 2024-05-24 10:18AM EDT | 2025-03-21 | 64.25 | 64.65 | 65.55 | +6.29 | +10.85% | 2 | 162 | 58.35% |
| AMD250620C00110000 | 2024-05-24 12:01PM EDT | 2025-06-20 | 68.00 | 67.35 | 68.60 | +2.50 | +3.82% | 1 | 352 | 58.12% |
| AMD250815C00110000 | 2024-05-22 1:36PM EDT | 2025-08-15 | 69.25 | 69.05 | 70.05 | 0.00 | - | 4 | 10 | 57.82% |
| AMD251219C00110000 | 2024-05-23 10:16AM EDT | 2025-12-19 | 73.00 | 72.75 | 74.75 | 0.00 | - | 2 | 695 | 58.97% |
| AMD260116C00110000 | 2024-05-24 11:43AM EDT | 2026-01-16 | 74.00 | 73.50 | 75.30 | +3.95 | +5.64% | 1 | 388 | 58.75% |
| AMD260618C00110000 | 2024-05-06 3:31PM EDT | 2026-06-18 | 69.00 | 76.35 | 79.65 | 0.00 | - | 1 | 6 | 58.21% |
| AMD261218C00110000 | 2024-05-24 9:30AM EDT | 2026-12-18 | 77.85 | 80.40 | 83.85 | +0.91 | +1.18% | 1 | 66 | 58.09% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531P00110000 | 2024-05-24 2:25PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 222 | 103.13% |
| AMD240607P00110000 | 2024-05-23 10:51AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 115 | 72.66% |
| AMD240614P00110000 | 2024-05-23 3:13PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 11 | 61.72% |
| AMD240621P00110000 | 2024-05-24 3:35PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 94 | 12,652 | 58.20% |
| AMD240719P00110000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | -0.09 | -47.37% | 1,016 | 2,123 | 47.27% |
| AMD240816P00110000 | 2024-05-24 11:59AM EDT | 2024-08-16 | 0.34 | 0.31 | 0.33 | -0.14 | -29.17% | 10 | 746 | 45.51% |
| AMD240920P00110000 | 2024-05-24 2:24PM EDT | 2024-09-20 | 0.63 | 0.60 | 0.65 | -0.28 | -30.77% | 105 | 6,955 | 43.31% |
| AMD241018P00110000 | 2024-05-24 2:24PM EDT | 2024-10-18 | 0.94 | 0.90 | 1.00 | -0.34 | -26.56% | 8 | 817 | 42.66% |
| AMD241115P00110000 | 2024-05-23 1:30PM EDT | 2024-11-15 | 1.79 | 1.45 | 1.51 | 0.00 | - | 6 | 1,088 | 43.08% |
| AMD241220P00110000 | 2024-05-24 3:20PM EDT | 2024-12-20 | 2.01 | 1.95 | 2.02 | -0.54 | -21.18% | 27 | 2,686 | 42.40% |
| AMD250117P00110000 | 2024-05-24 2:06PM EDT | 2025-01-17 | 2.35 | 2.35 | 2.44 | -0.62 | -20.88% | 28 | 16,792 | 41.97% |
| AMD250321P00110000 | 2024-05-24 10:36AM EDT | 2025-03-21 | 3.65 | 3.45 | 3.65 | -0.85 | -18.89% | 5 | 1,228 | 42.17% |
| AMD250620P00110000 | 2024-05-24 3:16PM EDT | 2025-06-20 | 5.05 | 4.90 | 5.25 | -0.95 | -15.83% | 186 | 8,372 | 41.84% |
| AMD250815P00110000 | 2024-05-24 3:18PM EDT | 2025-08-15 | 6.05 | 5.90 | 6.50 | +0.20 | +3.42% | 53 | 135 | 42.40% |
| AMD251219P00110000 | 2024-05-24 2:56PM EDT | 2025-12-19 | 8.15 | 7.95 | 8.45 | +0.31 | +3.95% | 20 | 2,205 | 41.68% |
| AMD260116P00110000 | 2024-05-24 10:20AM EDT | 2026-01-16 | 8.80 | 8.40 | 8.85 | +0.80 | +10.00% | 12 | 2,945 | 41.51% |
| AMD260618P00110000 | 2024-05-16 1:06PM EDT | 2026-06-18 | 11.19 | 10.50 | 11.15 | 0.00 | - | 1 | 571 | 41.11% |
| AMD261218P00110000 | 2024-05-24 11:36AM EDT | 2026-12-18 | 13.00 | 11.80 | 13.45 | -1.03 | -7.34% | 10 | 575 | 40.38% |
