Deutsche Märkte schließen in 1 Stunde 5 Minute
DAX
18.613,93 -77,39 (-0,41%) Euro Stoxx 50
5.018,93 -18,67 (-0,37%) Dow Jones 30
39.113,60 +48,34 (+0,12%) Gold
2.338,30 +1,10 (+0,05%) EUR/USD
1,0851 +0,0033 (+0,30%) Bitcoin EUR
62.111,39 -572,91 (-0,91%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:25AM EDT. Markt geöffnet.
Strike:120.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00120000 | 2024-05-23 3:33PM EDT | 2024-05-24 | 39.90 | 44.45 | 44.70 | 0.00 | - | 24 | 97 | 0.00% |
| AMD240531C00120000 | 2024-05-23 9:30AM EDT | 2024-05-31 | 50.59 | 44.20 | 44.55 | 0.00 | - | 4 | 31 | 0.00% |
| AMD240607C00120000 | 2024-05-23 2:43PM EDT | 2024-06-07 | 39.50 | 44.60 | 45.00 | 0.00 | - | 17 | 46 | 0.00% |
| AMD240614C00120000 | 2024-05-22 10:03AM EDT | 2024-06-14 | 48.00 | 44.60 | 45.05 | 0.00 | - | 1 | 14 | 0.00% |
| AMD240621C00120000 | 2024-05-23 3:11PM EDT | 2024-06-21 | 39.32 | 44.80 | 45.15 | 0.00 | - | 35 | 14,267 | 0.00% |
| AMD240628C00120000 | 2024-05-20 9:35AM EDT | 2024-06-28 | 49.20 | 43.90 | 46.60 | 0.00 | - | 24 | 24 | 70.56% |
| AMD240719C00120000 | 2024-05-24 9:38AM EDT | 2024-07-19 | 41.85 | 45.50 | 46.00 | +1.66 | +4.13% | 5 | 435 | 46.44% |
| AMD240816C00120000 | 2024-05-23 2:11PM EDT | 2024-08-16 | 46.20 | 46.50 | 47.00 | +4.10 | +10.79% | 2 | 142 | 49.82% |
| AMD240920C00120000 | 2024-05-24 10:09AM EDT | 2024-09-20 | 48.33 | 48.15 | 48.45 | +5.05 | +12.21% | 3 | 1,242 | 50.46% |
| AMD241018C00120000 | 2024-05-24 9:48AM EDT | 2024-10-18 | 47.45 | 49.15 | 49.70 | -0.71 | -1.47% | 2 | 92 | 50.96% |
| AMD241115C00120000 | 2024-05-23 10:49AM EDT | 2024-11-15 | 47.67 | 50.55 | 51.40 | 0.00 | - | 2 | 82 | 52.94% |
| AMD241220C00120000 | 2024-05-23 1:52PM EDT | 2024-12-20 | 48.38 | 52.00 | 52.80 | 0.00 | - | 1 | 442 | 53.17% |
| AMD250117C00120000 | 2024-05-23 3:58PM EDT | 2025-01-17 | 51.50 | 53.05 | 53.55 | +2.05 | +4.15% | 10 | 8,026 | 52.68% |
| AMD250321C00120000 | 2024-05-23 1:55PM EDT | 2025-03-21 | 52.10 | 54.85 | 56.25 | 0.00 | - | 22 | 167 | 52.68% |
| AMD250620C00120000 | 2024-05-23 12:41PM EDT | 2025-06-20 | 58.15 | 58.15 | 61.45 | 0.00 | - | 16 | 783 | 55.28% |
| AMD250815C00120000 | 2024-05-23 1:57PM EDT | 2025-08-15 | 57.30 | 60.65 | 63.30 | 0.00 | - | 20 | 132 | 55.94% |
| AMD251219C00120000 | 2024-05-21 2:46PM EDT | 2025-12-19 | 65.57 | 64.15 | 66.45 | 0.00 | - | 6 | 628 | 55.04% |
| AMD260116C00120000 | 2024-05-23 12:36PM EDT | 2026-01-16 | 65.75 | 65.45 | 67.55 | 0.00 | - | 13 | 662 | 55.70% |
| AMD260618C00120000 | 2024-05-23 10:36AM EDT | 2026-06-18 | 70.65 | 69.70 | 71.50 | 0.00 | - | 2 | 56 | 55.70% |
| AMD261218C00120000 | 2024-05-23 10:51AM EDT | 2026-12-18 | 73.00 | 73.35 | 77.05 | 0.00 | - | 1 | 261 | 55.98% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00120000 | 2024-05-22 11:14AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 896 | 200.00% |
| AMD240531P00120000 | 2024-05-24 9:42AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 887 | 71.88% |
| AMD240607P00120000 | 2024-05-23 11:07AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.03 | 0.00 | - | 207 | 530 | 60.94% |
| AMD240614P00120000 | 2024-05-23 11:06AM EDT | 2024-06-14 | 0.06 | 0.04 | 0.05 | 0.00 | - | 3 | 273 | 53.91% |
| AMD240621P00120000 | 2024-05-23 3:18PM EDT | 2024-06-21 | 0.12 | 0.07 | 0.09 | 0.00 | - | 328 | 25,806 | 50.39% |
| AMD240628P00120000 | 2024-05-23 3:10PM EDT | 2024-06-28 | 0.20 | 0.05 | 0.23 | 0.00 | - | 12 | 42 | 52.73% |
| AMD240719P00120000 | 2024-05-24 9:43AM EDT | 2024-07-19 | 0.32 | 0.28 | 0.29 | -0.06 | -15.79% | 102 | 3,807 | 43.60% |
| AMD240816P00120000 | 2024-05-23 3:47PM EDT | 2024-08-16 | 1.03 | 0.78 | 0.80 | 0.00 | - | 195 | 5,257 | 43.51% |
| AMD240920P00120000 | 2024-05-24 10:07AM EDT | 2024-09-20 | 1.42 | 1.36 | 1.40 | -0.39 | -21.55% | 4 | 11,494 | 41.85% |
| AMD241018P00120000 | 2024-05-23 3:24PM EDT | 2024-10-18 | 2.46 | 1.93 | 1.98 | 0.00 | - | 23 | 2,794 | 41.38% |
| AMD241115P00120000 | 2024-05-24 10:08AM EDT | 2024-11-15 | 2.95 | 2.83 | 2.90 | -0.55 | -15.71% | 1 | 2,869 | 42.58% |
| AMD241220P00120000 | 2024-05-23 3:10PM EDT | 2024-12-20 | 3.85 | 3.60 | 3.70 | -0.57 | -12.90% | 12 | 2,348 | 42.16% |
| AMD250117P00120000 | 2024-05-24 10:08AM EDT | 2025-01-17 | 4.27 | 4.20 | 4.35 | -0.73 | -14.09% | 42 | 16,152 | 41.94% |
| AMD250321P00120000 | 2024-05-23 10:06AM EDT | 2025-03-21 | 5.60 | 5.45 | 6.05 | 0.00 | - | 7 | 1,851 | 42.33% |
| AMD250620P00120000 | 2024-05-23 9:45AM EDT | 2025-06-20 | 6.89 | 7.40 | 8.20 | 0.00 | - | 12 | 2,650 | 42.23% |
| AMD250815P00120000 | 2024-05-24 10:00AM EDT | 2025-08-15 | 9.20 | 8.65 | 9.55 | -0.20 | -2.13% | 25 | 294 | 42.37% |
| AMD251219P00120000 | 2024-05-23 9:37AM EDT | 2025-12-19 | 10.45 | 11.15 | 11.80 | 0.00 | - | 1 | 2,088 | 41.51% |
| AMD260116P00120000 | 2024-05-23 1:52PM EDT | 2026-01-16 | 12.75 | 11.45 | 12.25 | 0.00 | - | 3 | 8,497 | 41.31% |
| AMD260618P00120000 | 2024-05-21 3:59PM EDT | 2026-06-18 | 14.40 | 13.75 | 14.80 | 0.00 | - | 8 | 35 | 40.77% |
| AMD261218P00120000 | 2024-05-23 3:59PM EDT | 2026-12-18 | 17.23 | 16.20 | 17.65 | 0.00 | - | 7 | 601 | 40.38% |
