Deutsche Märkte schließen in 1 Stunde 5 Minute
DAX
18.613,91 -77,41 (-0,41%) Euro Stoxx 50
5.018,93 -18,67 (-0,37%) Dow Jones 30
39.117,45 +52,19 (+0,13%) Gold
2.338,80 +1,60 (+0,07%) EUR/USD
1,0847 +0,0029 (+0,27%) 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:140.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00140000 | 2024-05-24 9:54AM EDT | 2024-05-24 | 22.60 | 23.95 | 24.30 | +3.75 | +19.89% | 3 | 3,796 | 0.00% |
| AMD240531C00140000 | 2024-05-23 3:07PM EDT | 2024-05-31 | 19.10 | 24.55 | 24.85 | 0.00 | - | 61 | 1,032 | 0.00% |
| AMD240607C00140000 | 2024-05-23 2:45PM EDT | 2024-06-07 | 22.75 | 24.45 | 24.75 | +2.95 | +14.90% | 1 | 779 | 0.00% |
| AMD240614C00140000 | 2024-05-23 11:46AM EDT | 2024-06-14 | 25.00 | 24.95 | 25.20 | 0.00 | - | 4 | 1,459 | 0.00% |
| AMD240621C00140000 | 2024-05-24 10:04AM EDT | 2024-06-21 | 24.90 | 25.65 | 25.90 | +3.10 | +14.22% | 18 | 6,940 | 36.55% |
| AMD240628C00140000 | 2024-05-23 1:17PM EDT | 2024-06-28 | 23.85 | 25.90 | 26.45 | 0.00 | - | 13 | 209 | 41.04% |
| AMD240719C00140000 | 2024-05-24 9:49AM EDT | 2024-07-19 | 25.90 | 27.10 | 27.35 | +2.22 | +9.37% | 3 | 998 | 40.08% |
| AMD240816C00140000 | 2024-05-24 9:46AM EDT | 2024-08-16 | 28.55 | 29.30 | 29.60 | +2.05 | +7.74% | 2 | 2,028 | 44.45% |
| AMD240920C00140000 | 2024-05-23 2:11PM EDT | 2024-09-20 | 27.90 | 31.30 | 32.35 | 0.00 | - | 26 | 4,760 | 47.52% |
| AMD241018C00140000 | 2024-05-22 3:31PM EDT | 2024-10-18 | 34.95 | 33.30 | 33.80 | 0.00 | - | 1 | 148 | 47.28% |
| AMD241115C00140000 | 2024-05-23 10:08AM EDT | 2024-11-15 | 37.35 | 35.75 | 36.20 | 0.00 | - | 3 | 106 | 49.95% |
| AMD241220C00140000 | 2024-05-23 3:01PM EDT | 2024-12-20 | 36.50 | 37.50 | 37.85 | +2.86 | +8.50% | 1 | 355 | 49.66% |
| AMD250117C00140000 | 2024-05-24 10:07AM EDT | 2025-01-17 | 39.00 | 39.10 | 39.95 | +3.00 | +8.33% | 14 | 5,330 | 50.47% |
| AMD250321C00140000 | 2024-05-23 2:06PM EDT | 2025-03-21 | 38.50 | 42.05 | 43.30 | 0.00 | - | 16 | 193 | 51.18% |
| AMD250620C00140000 | 2024-05-24 9:33AM EDT | 2025-06-20 | 44.50 | 46.20 | 47.70 | +0.15 | +0.34% | 3 | 2,394 | 52.27% |
| AMD250815C00140000 | 2024-05-23 10:03AM EDT | 2025-08-15 | 52.05 | 48.40 | 49.70 | 0.00 | - | 3 | 34 | 52.29% |
| AMD251219C00140000 | 2024-05-22 9:51AM EDT | 2025-12-19 | 56.00 | 53.50 | 55.05 | 0.00 | - | 3 | 1,445 | 53.67% |
| AMD260116C00140000 | 2024-05-23 2:03PM EDT | 2026-01-16 | 52.60 | 54.50 | 55.50 | 0.00 | - | 29 | 2,500 | 53.42% |
| AMD260618C00140000 | 2024-05-03 11:32AM EDT | 2026-06-18 | 48.53 | 58.80 | 60.70 | 0.00 | - | 8 | 104 | 53.67% |
| AMD261218C00140000 | 2024-05-23 11:16AM EDT | 2026-12-18 | 64.00 | 63.70 | 66.65 | 0.00 | - | 2 | 121 | 54.35% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00140000 | 2024-05-24 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,909 | 112.50% |
| AMD240531P00140000 | 2024-05-24 10:03AM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 281 | 2,346 | 49.22% |
| AMD240607P00140000 | 2024-05-24 10:05AM EDT | 2024-06-07 | 0.20 | 0.19 | 0.20 | -0.19 | -48.72% | 55 | 1,431 | 45.90% |
| AMD240614P00140000 | 2024-05-24 9:54AM EDT | 2024-06-14 | 0.46 | 0.35 | 0.37 | -0.23 | -33.33% | 18 | 843 | 42.68% |
| AMD240621P00140000 | 2024-05-24 10:08AM EDT | 2024-06-21 | 0.55 | 0.52 | 0.54 | -0.35 | -38.89% | 107 | 14,719 | 40.38% |
| AMD240628P00140000 | 2024-05-24 10:10AM EDT | 2024-06-28 | 0.73 | 0.73 | 0.81 | -0.48 | -36.09% | 37 | 555 | 40.04% |
| AMD240719P00140000 | 2024-05-24 10:09AM EDT | 2024-07-19 | 1.54 | 1.52 | 1.55 | -0.64 | -28.57% | 101 | 7,507 | 38.27% |
| AMD240816P00140000 | 2024-05-24 10:00AM EDT | 2024-08-16 | 3.45 | 3.30 | 3.35 | -0.86 | -19.95% | 54 | 10,477 | 41.16% |
| AMD240920P00140000 | 2024-05-24 10:07AM EDT | 2024-09-20 | 4.87 | 4.75 | 4.85 | -0.88 | -15.30% | 67 | 10,369 | 40.52% |
| AMD241018P00140000 | 2024-05-24 9:35AM EDT | 2024-10-18 | 6.60 | 5.75 | 5.85 | -0.45 | -6.38% | 2 | 4,235 | 39.80% |
| AMD241115P00140000 | 2024-05-23 1:44PM EDT | 2024-11-15 | 8.55 | 7.50 | 7.60 | 0.00 | - | 94 | 1,709 | 41.57% |
| AMD241220P00140000 | 2024-05-23 3:24PM EDT | 2024-12-20 | 10.32 | 8.70 | 8.85 | 0.00 | - | 71 | 1,923 | 41.16% |
| AMD250117P00140000 | 2024-05-24 9:57AM EDT | 2025-01-17 | 9.98 | 9.60 | 9.75 | -0.99 | -9.02% | 1 | 11,500 | 40.80% |
| AMD250321P00140000 | 2024-05-23 2:47PM EDT | 2025-03-21 | 13.44 | 11.35 | 12.60 | 0.00 | - | 17 | 5,023 | 42.16% |
| AMD250620P00140000 | 2024-05-23 2:28PM EDT | 2025-06-20 | 16.10 | 14.35 | 15.35 | 0.00 | - | 112 | 2,613 | 41.81% |
| AMD250815P00140000 | 2024-05-23 10:26AM EDT | 2025-08-15 | 16.10 | 15.75 | 16.45 | 0.00 | - | 7 | 80 | 40.91% |
| AMD251219P00140000 | 2024-05-23 9:52AM EDT | 2025-12-19 | 17.75 | 18.50 | 19.40 | 0.00 | - | 10 | 449 | 40.39% |
| AMD260116P00140000 | 2024-05-23 12:38PM EDT | 2026-01-16 | 19.47 | 19.10 | 19.75 | 0.00 | - | 21 | 5,686 | 39.93% |
| AMD260618P00140000 | 2024-05-23 9:40AM EDT | 2026-06-18 | 20.70 | 21.90 | 22.65 | 0.00 | - | 5 | 196 | 39.28% |
| AMD261218P00140000 | 2024-05-23 1:17PM EDT | 2026-12-18 | 25.00 | 24.60 | 26.05 | 0.00 | - | 2 | 386 | 39.04% |
