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
63.322,36 +1.054,16 (+1,69%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00135000 | 2024-05-24 12:51PM EDT | 2024-05-24 | 31.47 | 31.00 | 33.25 | +7.72 | +32.51% | 4 | 4,020 | 280.47% |
| AMD240531C00135000 | 2024-05-24 12:51PM EDT | 2024-05-31 | 31.57 | 31.30 | 31.75 | +2.40 | +8.23% | 3 | 30 | 73.05% |
| AMD240607C00135000 | 2024-05-23 2:31PM EDT | 2024-06-07 | 24.25 | 31.50 | 32.15 | 0.00 | - | 1 | 516 | 64.70% |
| AMD240614C00135000 | 2024-05-24 10:15AM EDT | 2024-06-14 | 31.10 | 31.55 | 33.00 | +6.80 | +27.98% | 3 | 27 | 62.48% |
| AMD240621C00135000 | 2024-05-24 3:09PM EDT | 2024-06-21 | 31.97 | 31.90 | 32.45 | +6.85 | +27.27% | 11 | 4,298 | 52.86% |
| AMD240628C00135000 | 2024-05-23 3:16PM EDT | 2024-06-28 | 30.35 | 31.30 | 33.60 | +5.00 | +19.72% | 1 | 27 | 51.10% |
| AMD240719C00135000 | 2024-05-24 3:09PM EDT | 2024-07-19 | 33.21 | 33.25 | 33.60 | +6.72 | +25.37% | 5 | 773 | 50.26% |
| AMD240816C00135000 | 2024-05-24 1:15PM EDT | 2024-08-16 | 35.25 | 35.00 | 35.40 | +5.35 | +17.89% | 26 | 885 | 50.95% |
| AMD240920C00135000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 37.05 | 36.95 | 38.00 | +6.30 | +20.49% | 5 | 2,398 | 51.14% |
| AMD241018C00135000 | 2024-05-24 3:18PM EDT | 2024-10-18 | 38.85 | 38.40 | 39.00 | +5.15 | +15.28% | 1 | 173 | 50.16% |
| AMD241115C00135000 | 2024-05-24 12:13PM EDT | 2024-11-15 | 40.50 | 40.40 | 40.95 | +1.20 | +3.05% | 2 | 169 | 51.83% |
| AMD241220C00135000 | 2024-05-24 3:09PM EDT | 2024-12-20 | 42.30 | 42.20 | 42.75 | +3.53 | +9.10% | 1 | 128 | 52.03% |
| AMD250117C00135000 | 2024-05-24 3:41PM EDT | 2025-01-17 | 44.00 | 43.50 | 43.85 | +5.75 | +15.03% | 7 | 6,669 | 51.78% |
| AMD250321C00135000 | 2024-05-24 11:03AM EDT | 2025-03-21 | 45.90 | 45.30 | 47.50 | +4.20 | +10.07% | 2 | 63 | 51.79% |
| AMD250620C00135000 | 2024-05-24 3:11PM EDT | 2025-06-20 | 50.80 | 50.30 | 51.30 | +4.85 | +10.55% | 2 | 1,017 | 53.37% |
| AMD250815C00135000 | 2024-05-23 1:57PM EDT | 2025-08-15 | 48.17 | 52.70 | 53.70 | 0.00 | - | 1 | 18 | 53.96% |
| AMD251219C00135000 | 2024-05-24 2:43PM EDT | 2025-12-19 | 58.11 | 57.35 | 58.60 | +1.25 | +2.20% | 31 | 168 | 54.75% |
| AMD260116C00135000 | 2024-05-20 10:31AM EDT | 2026-01-16 | 57.72 | 58.35 | 59.35 | 0.00 | - | 1 | 858 | 54.72% |
| AMD260618C00135000 | 2024-05-20 3:10PM EDT | 2026-06-18 | 63.50 | 62.75 | 64.90 | 0.00 | - | 10 | 38 | 55.32% |
| AMD261218C00135000 | 2024-05-23 11:27AM EDT | 2026-12-18 | 67.00 | 67.80 | 69.90 | 0.00 | - | 2 | 64 | 55.55% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00135000 | 2024-05-24 3:22PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 5,255 | 137.50% |
| AMD240531P00135000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 192 | 3,011 | 55.08% |
| AMD240607P00135000 | 2024-05-24 3:50PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 72 | 1,601 | 46.88% |
| AMD240614P00135000 | 2024-05-24 3:34PM EDT | 2024-06-14 | 0.14 | 0.13 | 0.15 | -0.33 | -70.21% | 160 | 794 | 43.36% |
| AMD240621P00135000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.24 | -0.28 | -54.90% | 756 | 9,042 | 40.92% |
| AMD240628P00135000 | 2024-05-24 3:34PM EDT | 2024-06-28 | 0.33 | 0.22 | 0.43 | -0.38 | -53.52% | 94 | 288 | 41.11% |
| AMD240719P00135000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 0.81 | 0.77 | 0.80 | -0.62 | -43.36% | 1,555 | 10,016 | 37.55% |
| AMD240816P00135000 | 2024-05-24 3:49PM EDT | 2024-08-16 | 2.06 | 2.01 | 2.07 | -1.04 | -33.55% | 108 | 3,689 | 40.13% |
| AMD240920P00135000 | 2024-05-24 3:39PM EDT | 2024-09-20 | 3.17 | 3.10 | 3.25 | -1.58 | -33.26% | 116 | 6,913 | 39.47% |
| AMD241018P00135000 | 2024-05-24 1:51PM EDT | 2024-10-18 | 4.15 | 3.95 | 4.15 | -1.55 | -27.19% | 15 | 3,142 | 39.04% |
| AMD241115P00135000 | 2024-05-24 10:31AM EDT | 2024-11-15 | 5.90 | 5.50 | 5.60 | -1.50 | -20.27% | 1 | 1,108 | 40.61% |
| AMD241220P00135000 | 2024-05-24 1:08PM EDT | 2024-12-20 | 6.89 | 6.60 | 6.80 | -1.28 | -15.67% | 5 | 1,015 | 40.52% |
| AMD250117P00135000 | 2024-05-24 3:48PM EDT | 2025-01-17 | 7.52 | 7.40 | 7.55 | -1.52 | -16.81% | 66 | 7,861 | 40.03% |
| AMD250321P00135000 | 2024-05-24 2:32PM EDT | 2025-03-21 | 9.55 | 9.25 | 9.70 | -1.85 | -16.23% | 13 | 1,168 | 40.43% |
| AMD250620P00135000 | 2024-05-24 3:17PM EDT | 2025-06-20 | 12.00 | 11.80 | 12.25 | -1.59 | -11.70% | 5 | 1,511 | 40.28% |
| AMD250815P00135000 | 2024-05-23 3:02PM EDT | 2025-08-15 | 15.50 | 13.25 | 13.90 | 0.00 | - | 3 | 145 | 40.55% |
| AMD251219P00135000 | 2024-05-24 3:54PM EDT | 2025-12-19 | 16.25 | 16.00 | 16.75 | -0.11 | -0.67% | 5,203 | 4,891 | 40.13% |
| AMD260116P00135000 | 2024-05-23 10:58AM EDT | 2026-01-16 | 18.63 | 16.55 | 17.50 | 0.00 | - | 17 | 1,479 | 40.29% |
| AMD260618P00135000 | 2024-05-06 3:20PM EDT | 2026-06-18 | 22.78 | 19.20 | 20.05 | 0.00 | - | 4 | 646 | 39.30% |
| AMD261218P00135000 | 2024-05-24 1:35PM EDT | 2026-12-18 | 22.40 | 21.90 | 22.85 | -1.19 | -5.04% | 8 | 247 | 38.51% |
