Deutsche Märkte geschlossen
DAX
18.694,42 +3,10 (+0,02%) Euro Stoxx 50
5.036,11 -1,49 (-0,03%) Dow Jones 30
39.145,18 +79,92 (+0,20%) Gold
2.333,80 -3,40 (-0,15%) EUR/USD
1,0853 +0,0035 (+0,33%) Bitcoin EUR
62.822,02 +45,29 (+0,07%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:45AM EDT. Markt geöffnet.
Strike:130.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00130000 | 2024-05-24 11:22AM EDT | 2024-05-24 | 36.25 | 35.80 | 36.15 | +4.60 | +14.53% | 105 | 1,174 | 0.00% |
| AMD240531C00130000 | 2024-05-24 10:03AM EDT | 2024-05-31 | 34.00 | 36.05 | 36.40 | -0.35 | -1.02% | 15 | 113 | 81.45% |
| AMD240607C00130000 | 2024-05-24 10:04AM EDT | 2024-06-07 | 34.00 | 35.95 | 36.30 | +3.53 | +11.59% | 4 | 30 | 49.61% |
| AMD240614C00130000 | 2024-05-24 11:29AM EDT | 2024-06-14 | 36.26 | 36.20 | 36.60 | -3.74 | -9.19% | 10 | 75 | 57.32% |
| AMD240621C00130000 | 2024-05-24 10:12AM EDT | 2024-06-21 | 35.65 | 36.50 | 36.80 | +4.60 | +14.81% | 1 | 7,031 | 51.27% |
| AMD240628C00130000 | 2024-05-24 10:50AM EDT | 2024-06-28 | 36.42 | 36.65 | 37.60 | +1.27 | +3.61% | 1 | 32 | 54.69% |
| AMD240719C00130000 | 2024-05-23 10:09AM EDT | 2024-07-19 | 35.70 | 37.35 | 38.20 | -2.43 | -6.37% | 2 | 615 | 50.28% |
| AMD240816C00130000 | 2024-05-23 3:49PM EDT | 2024-08-16 | 34.00 | 39.05 | 39.40 | 0.00 | - | 64 | 286 | 50.75% |
| AMD240920C00130000 | 2024-05-21 12:03PM EDT | 2024-09-20 | 40.08 | 40.50 | 41.15 | 0.00 | - | 9 | 1,556 | 50.09% |
| AMD241018C00130000 | 2024-05-23 12:54PM EDT | 2024-10-18 | 39.35 | 41.90 | 42.30 | 0.00 | - | 1 | 263 | 50.64% |
| AMD241115C00130000 | 2024-05-23 1:58PM EDT | 2024-11-15 | 41.00 | 43.75 | 44.40 | +2.06 | +5.29% | 8 | 360 | 52.16% |
| AMD241220C00130000 | 2024-05-23 1:33PM EDT | 2024-12-20 | 42.20 | 45.20 | 46.15 | 0.00 | - | 4 | 197 | 52.15% |
| AMD250117C00130000 | 2024-05-23 3:59PM EDT | 2025-01-17 | 43.05 | 46.65 | 47.05 | +0.90 | +2.14% | 1 | 7,490 | 52.03% |
| AMD250321C00130000 | 2024-05-23 3:44PM EDT | 2025-03-21 | 45.50 | 49.65 | 50.10 | 0.00 | - | 4 | 96 | 53.03% |
| AMD250620C00130000 | 2024-05-23 2:20PM EDT | 2025-06-20 | 48.30 | 52.05 | 54.30 | 0.00 | - | 5 | 409 | 52.77% |
| AMD250815C00130000 | 2024-05-17 11:38AM EDT | 2025-08-15 | 56.86 | 55.55 | 57.10 | 0.00 | - | 6 | 37 | 54.90% |
| AMD251219C00130000 | 2024-05-23 9:51AM EDT | 2025-12-19 | 64.50 | 59.55 | 61.65 | 0.00 | - | 1 | 584 | 55.09% |
| AMD260116C00130000 | 2024-05-16 11:05AM EDT | 2026-01-16 | 61.84 | 60.45 | 62.35 | 0.00 | - | 2 | 279 | 54.99% |
| AMD260618C00130000 | 2024-05-06 10:50AM EDT | 2026-06-18 | 58.40 | 65.40 | 67.60 | 0.00 | - | 1 | 9 | 55.96% |
| AMD261218C00130000 | 2024-05-23 3:05PM EDT | 2026-12-18 | 65.41 | 69.60 | 73.00 | 0.00 | - | 1 | 75 | 56.03% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00130000 | 2024-05-24 11:06AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,574 | 156.25% |
| AMD240531P00130000 | 2024-05-24 11:24AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 27 | 1,015 | 56.25% |
| AMD240607P00130000 | 2024-05-24 10:52AM EDT | 2024-06-07 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 19 | 496 | 52.34% |
| AMD240614P00130000 | 2024-05-24 11:30AM EDT | 2024-06-14 | 0.10 | 0.09 | 0.10 | -0.11 | -52.38% | 25 | 331 | 46.97% |
| AMD240621P00130000 | 2024-05-24 11:19AM EDT | 2024-06-21 | 0.15 | 0.14 | 0.16 | -0.15 | -50.00% | 90 | 6,720 | 43.95% |
| AMD240628P00130000 | 2024-05-24 10:07AM EDT | 2024-06-28 | 0.35 | 0.16 | 0.35 | -0.09 | -20.45% | 13 | 544 | 45.17% |
| AMD240719P00130000 | 2024-05-24 11:24AM EDT | 2024-07-19 | 0.53 | 0.54 | 0.56 | -0.36 | -40.45% | 875 | 5,380 | 39.45% |
| AMD240816P00130000 | 2024-05-24 11:25AM EDT | 2024-08-16 | 1.47 | 1.48 | 1.50 | -0.67 | -31.31% | 46 | 2,881 | 41.11% |
| AMD240920P00130000 | 2024-05-24 10:29AM EDT | 2024-09-20 | 2.58 | 2.42 | 2.47 | -0.92 | -26.29% | 10 | 7,878 | 40.21% |
| AMD241018P00130000 | 2024-05-24 11:11AM EDT | 2024-10-18 | 3.30 | 3.10 | 3.20 | -0.85 | -20.48% | 7 | 2,055 | 39.53% |
| AMD241115P00130000 | 2024-05-24 10:07AM EDT | 2024-11-15 | 4.93 | 4.40 | 4.55 | -0.97 | -16.44% | 1 | 2,071 | 41.33% |
| AMD241220P00130000 | 2024-05-23 3:50PM EDT | 2024-12-20 | 5.67 | 5.45 | 5.65 | -0.93 | -14.09% | 1 | 1,729 | 41.24% |
| AMD250117P00130000 | 2024-05-23 3:53PM EDT | 2025-01-17 | 6.40 | 6.20 | 6.35 | -1.05 | -14.09% | 1 | 11,832 | 40.75% |
| AMD250321P00130000 | 2024-05-23 2:27PM EDT | 2025-03-21 | 8.90 | 7.75 | 8.85 | -0.75 | -7.77% | 1 | 4,677 | 42.30% |
| AMD250620P00130000 | 2024-05-24 10:19AM EDT | 2025-06-20 | 10.70 | 10.35 | 10.70 | -1.15 | -9.70% | 1 | 6,294 | 40.82% |
| AMD250815P00130000 | 2024-05-23 10:38AM EDT | 2025-08-15 | 12.47 | 11.70 | 12.65 | 0.00 | - | 4 | 262 | 41.78% |
| AMD251219P00130000 | 2024-05-23 1:56PM EDT | 2025-12-19 | 16.23 | 14.30 | 15.65 | 0.00 | - | 2 | 609 | 41.68% |
| AMD260116P00130000 | 2024-05-24 10:54AM EDT | 2026-01-16 | 15.30 | 14.75 | 16.10 | -1.10 | -6.71% | 2 | 2,735 | 41.39% |
| AMD260618P00130000 | 2024-05-23 10:42AM EDT | 2026-06-18 | 18.72 | 17.00 | 19.15 | 0.00 | - | 3 | 438 | 41.11% |
| AMD261218P00130000 | 2024-05-23 10:46AM EDT | 2026-12-18 | 21.51 | 19.95 | 20.75 | 0.00 | - | 2 | 186 | 38.82% |
