Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.466,26 +823,67 (+1,36%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00155000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 10.54 | 10.55 | 10.80 | +1.09 | +11.53% | 1,245 | 8,606 | 50.05% |
| AMD240531C00155000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 11.40 | 11.30 | 11.60 | +0.60 | +5.56% | 658 | 2,197 | 45.26% |
| AMD240607C00155000 | 2024-05-17 3:50PM EDT | 2024-06-07 | 12.65 | 12.40 | 12.60 | +1.21 | +10.58% | 119 | 1,251 | 44.84% |
| AMD240614C00155000 | 2024-05-17 2:32PM EDT | 2024-06-14 | 12.40 | 13.30 | 13.50 | +0.05 | +0.40% | 109 | 1,062 | 44.65% |
| AMD240621C00155000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 14.00 | 13.95 | 14.10 | +1.05 | +8.11% | 2,746 | 11,153 | 43.34% |
| AMD240628C00155000 | 2024-05-17 3:02PM EDT | 2024-06-28 | 14.34 | 14.20 | 15.35 | -0.16 | -1.10% | 47 | 131 | 45.86% |
| AMD240719C00155000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 16.69 | 16.65 | 16.85 | +0.74 | +4.64% | 347 | 8,856 | 43.51% |
| AMD240816C00155000 | 2024-05-17 3:36PM EDT | 2024-08-16 | 20.00 | 20.15 | 20.30 | +0.84 | +4.38% | 168 | 3,117 | 47.56% |
| AMD240920C00155000 | 2024-05-17 3:23PM EDT | 2024-09-20 | 22.93 | 22.80 | 23.00 | +1.08 | +4.94% | 103 | 1,391 | 47.88% |
| AMD241018C00155000 | 2024-05-17 3:15PM EDT | 2024-10-18 | 24.39 | 24.65 | 24.85 | +0.71 | +3.00% | 22 | 663 | 47.93% |
| AMD241115C00155000 | 2024-05-17 1:46PM EDT | 2024-11-15 | 27.00 | 27.25 | 27.50 | -2.16 | -7.41% | 14 | 377 | 50.15% |
| AMD241220C00155000 | 2024-05-17 1:24PM EDT | 2024-12-20 | 29.52 | 29.40 | 29.65 | +1.07 | +3.76% | 13 | 2,756 | 50.18% |
| AMD250117C00155000 | 2024-05-17 3:44PM EDT | 2025-01-17 | 30.87 | 31.00 | 31.20 | +0.41 | +1.35% | 25 | 2,742 | 50.34% |
| AMD250321C00155000 | 2024-05-17 12:36PM EDT | 2025-03-21 | 35.25 | 34.30 | 34.85 | -0.85 | -2.35% | 10 | 465 | 51.03% |
| AMD250620C00155000 | 2024-05-17 3:11PM EDT | 2025-06-20 | 38.75 | 38.90 | 39.65 | -0.48 | -1.22% | 17 | 526 | 52.17% |
| AMD250815C00155000 | 2024-05-17 10:58AM EDT | 2025-08-15 | 44.50 | 41.05 | 42.05 | +2.35 | +5.58% | 6 | 42 | 52.20% |
| AMD251219C00155000 | 2024-05-17 9:34AM EDT | 2025-12-19 | 48.20 | 46.35 | 47.10 | -0.26 | -0.54% | 1 | 252 | 52.99% |
| AMD260116C00155000 | 2024-05-17 3:48PM EDT | 2026-01-16 | 48.75 | 47.35 | 48.60 | +1.35 | +2.85% | 5 | 615 | 53.37% |
| AMD260618C00155000 | 2024-05-17 12:07PM EDT | 2026-06-18 | 54.71 | 52.75 | 54.45 | -0.22 | -0.40% | 1 | 79 | 54.27% |
| AMD261218C00155000 | 2024-05-16 3:37PM EDT | 2026-12-18 | 58.50 | 57.95 | 60.00 | 0.00 | - | 48 | 374 | 54.47% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00155000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.98 | 0.97 | 1.00 | -0.54 | -35.53% | 17,782 | 5,926 | 46.63% |
| AMD240531P00155000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.67 | 1.63 | 1.69 | -0.57 | -25.45% | 677 | 2,909 | 40.75% |
| AMD240607P00155000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 2.50 | 2.31 | 2.57 | -0.60 | -19.35% | 273 | 1,849 | 40.50% |
| AMD240614P00155000 | 2024-05-17 2:47PM EDT | 2024-06-14 | 3.27 | 3.20 | 3.35 | -0.63 | -16.15% | 144 | 1,025 | 40.28% |
| AMD240621P00155000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 3.73 | 3.70 | 3.80 | -0.67 | -15.23% | 1,097 | 8,674 | 38.64% |
| AMD240628P00155000 | 2024-05-17 3:51PM EDT | 2024-06-28 | 4.28 | 4.15 | 4.40 | -0.57 | -11.75% | 123 | 120 | 38.39% |
| AMD240719P00155000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 5.80 | 5.70 | 5.85 | -0.70 | -10.77% | 528 | 6,770 | 37.34% |
| AMD240816P00155000 | 2024-05-17 3:36PM EDT | 2024-08-16 | 8.69 | 8.50 | 8.70 | -0.51 | -5.54% | 86 | 3,238 | 40.58% |
| AMD240920P00155000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 10.40 | 10.40 | 10.55 | -0.38 | -3.53% | 115 | 4,154 | 39.65% |
| AMD241018P00155000 | 2024-05-17 10:17AM EDT | 2024-10-18 | 11.70 | 11.70 | 11.85 | -0.63 | -5.11% | 5 | 955 | 39.13% |
| AMD241115P00155000 | 2024-05-17 3:44PM EDT | 2024-11-15 | 13.84 | 13.65 | 13.85 | -0.01 | -0.07% | 7 | 548 | 40.59% |
| AMD241220P00155000 | 2024-05-17 3:58PM EDT | 2024-12-20 | 15.20 | 15.05 | 15.25 | +0.60 | +4.11% | 110 | 1,613 | 40.12% |
| AMD250117P00155000 | 2024-05-17 3:34PM EDT | 2025-01-17 | 16.30 | 16.05 | 16.25 | -0.30 | -1.81% | 77 | 2,899 | 39.73% |
| AMD250321P00155000 | 2024-05-17 10:41AM EDT | 2025-03-21 | 17.70 | 17.70 | 18.80 | +0.74 | +4.36% | 38 | 297 | 39.93% |
| AMD250620P00155000 | 2024-05-17 11:34AM EDT | 2025-06-20 | 21.85 | 21.00 | 22.45 | +0.40 | +1.86% | 31 | 892 | 40.74% |
| AMD250815P00155000 | 2024-05-13 3:46PM EDT | 2025-08-15 | 27.17 | 22.60 | 23.50 | 0.00 | - | 3 | 787 | 39.67% |
| AMD251219P00155000 | 2024-05-07 1:50PM EDT | 2025-12-19 | 29.00 | 25.10 | 26.30 | 0.00 | - | 1 | 606 | 38.72% |
| AMD260116P00155000 | 2024-05-16 2:05PM EDT | 2026-01-16 | 26.80 | 25.60 | 26.80 | 0.00 | - | 27 | 737 | 38.45% |
| AMD260618P00155000 | 2024-05-16 11:36AM EDT | 2026-06-18 | 28.80 | 28.55 | 30.80 | 0.00 | - | 1 | 214 | 38.91% |
| AMD261218P00155000 | 2024-05-17 2:02PM EDT | 2026-12-18 | 32.90 | 31.95 | 33.35 | +0.95 | +2.97% | 1 | 70 | 37.56% |
