Deutsche Märkte geschlossen
DAX
18.696,57 +5,25 (+0,03%) Euro Stoxx 50
5.036,37 -1,23 (-0,02%) Dow Jones 30
39.160,40 +95,14 (+0,24%) Gold
2.335,90 -1,30 (-0,06%) EUR/USD
1,0854 +0,0036 (+0,34%) Bitcoin EUR
62.805,70 +16,73 (+0,03%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:44AM EDT. Markt geöffnet.
Strike:125.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00125000 | 2024-05-23 3:46PM EDT | 2024-05-24 | 35.37 | 40.80 | 41.15 | 0.00 | - | 1 | 48 | 0.00% |
| AMD240531C00125000 | 2024-05-21 11:44AM EDT | 2024-05-31 | 40.19 | 41.20 | 41.55 | +0.39 | +0.98% | 1 | 33 | 97.85% |
| AMD240607C00125000 | 2024-05-23 3:46PM EDT | 2024-06-07 | 40.39 | 41.50 | 41.75 | +4.72 | +13.23% | 1 | 62 | 82.76% |
| AMD240614C00125000 | 2024-05-21 9:34AM EDT | 2024-06-14 | 40.45 | 41.35 | 41.70 | 0.00 | - | 1 | 26 | 65.14% |
| AMD240621C00125000 | 2024-05-24 11:18AM EDT | 2024-06-21 | 42.00 | 41.40 | 41.75 | +7.65 | +22.27% | 3 | 6,170 | 58.15% |
| AMD240628C00125000 | 2024-05-23 10:38AM EDT | 2024-06-28 | 40.00 | 41.45 | 42.50 | 0.00 | - | 1 | 4 | 60.35% |
| AMD240719C00125000 | 2024-05-24 10:17AM EDT | 2024-07-19 | 41.89 | 42.60 | 42.85 | +6.59 | +18.67% | 1 | 488 | 56.57% |
| AMD240816C00125000 | 2024-05-23 11:12AM EDT | 2024-08-16 | 38.44 | 43.75 | 43.75 | -1.86 | -4.62% | 2 | 94 | 53.78% |
| AMD240920C00125000 | 2024-05-23 3:31PM EDT | 2024-09-20 | 39.25 | 44.90 | 45.35 | 0.00 | - | 5 | 952 | 52.34% |
| AMD241018C00125000 | 2024-05-23 12:59PM EDT | 2024-10-18 | 43.04 | 46.05 | 46.60 | 0.00 | - | 5 | 101 | 52.11% |
| AMD241115C00125000 | 2024-05-22 10:48AM EDT | 2024-11-15 | 50.32 | 47.80 | 48.20 | 0.00 | - | 1 | 60 | 53.70% |
| AMD241220C00125000 | 2024-05-24 11:27AM EDT | 2024-12-20 | 49.72 | 49.05 | 49.85 | +2.37 | +5.01% | 7 | 185 | 53.46% |
| AMD250117C00125000 | 2024-05-24 10:28AM EDT | 2025-01-17 | 50.35 | 50.65 | 51.45 | +3.85 | +8.28% | 2 | 4,912 | 54.64% |
| AMD250321C00125000 | 2024-05-24 11:21AM EDT | 2025-03-21 | 53.70 | 52.75 | 54.10 | +1.30 | +2.48% | 6 | 54 | 54.22% |
| AMD250620C00125000 | 2024-05-24 11:14AM EDT | 2025-06-20 | 57.00 | 56.95 | 58.50 | +6.25 | +12.32% | 2 | 725 | 56.13% |
| AMD250815C00125000 | 2024-05-21 10:37AM EDT | 2025-08-15 | 58.40 | 58.65 | 60.60 | 0.00 | - | 3 | 14 | 56.00% |
| AMD251219C00125000 | 2024-05-23 10:47AM EDT | 2025-12-19 | 59.90 | 62.85 | 64.55 | 0.00 | - | 12 | 449 | 56.03% |
| AMD260116C00125000 | 2024-05-24 11:05AM EDT | 2026-01-16 | 63.86 | 63.20 | 66.35 | +1.71 | +2.75% | 2 | 783 | 56.39% |
| AMD260618C00125000 | 2024-05-06 2:45PM EDT | 2026-06-18 | 59.65 | 68.65 | 70.25 | 0.00 | - | 1 | 39 | 56.88% |
| AMD261218C00125000 | 2024-05-23 9:43AM EDT | 2026-12-18 | 78.41 | 72.55 | 75.55 | 0.00 | - | 2 | 80 | 56.82% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00125000 | 2024-05-23 11:53AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.01 | 0.00 | - | 93 | 1,375 | 181.25% |
| AMD240531P00125000 | 2024-05-24 11:18AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 271 | 925 | 64.06% |
| AMD240607P00125000 | 2024-05-24 10:52AM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 6 | 998 | 56.64% |
| AMD240614P00125000 | 2024-05-24 9:45AM EDT | 2024-06-14 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 6 | 327 | 50.98% |
| AMD240621P00125000 | 2024-05-24 11:20AM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | -0.07 | -41.18% | 26 | 12,108 | 47.17% |
| AMD240628P00125000 | 2024-05-23 12:42PM EDT | 2024-06-28 | 0.24 | 0.09 | 0.31 | +0.06 | +33.33% | 4 | 150 | 49.95% |
| AMD240719P00125000 | 2024-05-24 11:23AM EDT | 2024-07-19 | 0.36 | 0.35 | 0.37 | -0.21 | -36.84% | 46 | 7,289 | 41.02% |
| AMD240816P00125000 | 2024-05-24 10:32AM EDT | 2024-08-16 | 1.09 | 0.99 | 1.02 | -0.41 | -27.33% | 11 | 5,199 | 41.65% |
| AMD240920P00125000 | 2024-05-24 10:45AM EDT | 2024-09-20 | 1.84 | 1.74 | 1.77 | -0.54 | -22.69% | 513 | 4,047 | 40.50% |
| AMD241018P00125000 | 2024-05-24 10:22AM EDT | 2024-10-18 | 2.52 | 2.37 | 2.42 | -0.78 | -23.64% | 15 | 5,300 | 40.02% |
| AMD241115P00125000 | 2024-05-24 11:24AM EDT | 2024-11-15 | 3.50 | 3.50 | 3.60 | -0.95 | -21.35% | 2 | 1,181 | 41.85% |
| AMD241220P00125000 | 2024-05-24 11:12AM EDT | 2024-12-20 | 4.50 | 4.30 | 4.45 | -0.95 | -17.43% | 8 | 2,008 | 41.29% |
| AMD250117P00125000 | 2024-05-23 3:50PM EDT | 2025-01-17 | 6.00 | 4.95 | 5.10 | 0.00 | - | 106 | 9,601 | 40.89% |
| AMD250321P00125000 | 2024-05-24 11:27AM EDT | 2025-03-21 | 6.70 | 6.70 | 7.10 | -1.20 | -15.19% | 5 | 2,359 | 41.74% |
| AMD250620P00125000 | 2024-05-24 10:20AM EDT | 2025-06-20 | 9.06 | 8.35 | 9.10 | -1.07 | -10.56% | 6 | 4,491 | 40.99% |
| AMD250815P00125000 | 2024-05-22 10:44AM EDT | 2025-08-15 | 10.18 | 10.05 | 11.75 | 0.00 | - | 10 | 1,011 | 43.54% |
| AMD251219P00125000 | 2024-05-22 2:36PM EDT | 2025-12-19 | 13.10 | 12.55 | 13.15 | 0.00 | - | 1 | 498 | 40.84% |
| AMD260116P00125000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 13.90 | 13.00 | 13.75 | 0.00 | - | 2 | 1,731 | 40.86% |
| AMD260618P00125000 | 2024-05-23 2:48PM EDT | 2026-06-18 | 17.20 | 14.95 | 17.00 | 0.00 | - | 300 | 756 | 41.14% |
| AMD261218P00125000 | 2024-05-23 10:54AM EDT | 2026-12-18 | 19.81 | 18.00 | 18.80 | 0.00 | - | 4 | 196 | 39.20% |
