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
61.604,54 +537,42 (+0,88%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00175000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.32 | 1.31 | 1.32 | +0.26 | +24.53% | 41,835 | 3,218 | 52.00% |
| AMD240531C00175000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 2.12 | 2.09 | 2.12 | +0.36 | +20.45% | 3,319 | 3,440 | 45.00% |
| AMD240607C00175000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 3.05 | 3.00 | 3.15 | +0.37 | +13.81% | 2,235 | 1,124 | 44.53% |
| AMD240614C00175000 | 2024-05-17 3:45PM EDT | 2024-06-14 | 3.95 | 3.95 | 4.05 | +0.40 | +11.27% | 734 | 1,340 | 44.14% |
| AMD240621C00175000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 4.60 | 4.55 | 4.65 | +0.49 | +11.92% | 3,850 | 14,708 | 42.71% |
| AMD240628C00175000 | 2024-05-17 3:57PM EDT | 2024-06-28 | 5.21 | 5.05 | 5.40 | +0.39 | +8.09% | 866 | 738 | 42.61% |
| AMD240719C00175000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 7.40 | 7.25 | 7.40 | +0.66 | +9.79% | 1,101 | 3,800 | 42.48% |
| AMD240816C00175000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 11.00 | 10.95 | 11.05 | +0.78 | +7.63% | 409 | 1,813 | 46.72% |
| AMD240920C00175000 | 2024-05-17 2:37PM EDT | 2024-09-20 | 13.00 | 13.65 | 13.80 | +0.07 | +0.54% | 122 | 3,762 | 46.89% |
| AMD241018C00175000 | 2024-05-17 2:35PM EDT | 2024-10-18 | 15.74 | 15.55 | 15.70 | -0.86 | -5.18% | 33 | 765 | 46.88% |
| AMD241115C00175000 | 2024-05-17 3:33PM EDT | 2024-11-15 | 18.10 | 18.30 | 18.50 | +0.60 | +3.43% | 52 | 1,098 | 49.17% |
| AMD241220C00175000 | 2024-05-17 2:57PM EDT | 2024-12-20 | 20.55 | 20.50 | 20.70 | +0.95 | +4.85% | 186 | 1,387 | 49.38% |
| AMD250117C00175000 | 2024-05-17 2:16PM EDT | 2025-01-17 | 22.14 | 22.05 | 22.40 | +0.98 | +4.63% | 41 | 4,725 | 49.63% |
| AMD250321C00175000 | 2024-05-17 2:51PM EDT | 2025-03-21 | 25.20 | 25.55 | 26.10 | +0.35 | +1.41% | 34 | 524 | 50.42% |
| AMD250620C00175000 | 2024-05-17 3:46PM EDT | 2025-06-20 | 30.65 | 30.40 | 31.45 | +0.35 | +1.16% | 4 | 1,167 | 51.39% |
| AMD250815C00175000 | 2024-05-16 12:17PM EDT | 2025-08-15 | 34.50 | 32.75 | 33.50 | 0.00 | - | 3 | 917 | 51.17% |
| AMD251219C00175000 | 2024-05-16 12:35PM EDT | 2025-12-19 | 40.19 | 38.15 | 39.60 | 0.00 | - | 5 | 769 | 52.37% |
| AMD260116C00175000 | 2024-05-17 1:19PM EDT | 2026-01-16 | 39.40 | 38.55 | 41.55 | +0.15 | +0.38% | 7 | 3,199 | 52.58% |
| AMD260618C00175000 | 2024-05-16 2:20PM EDT | 2026-06-18 | 45.22 | 44.85 | 46.35 | 0.00 | - | 2 | 104 | 53.09% |
| AMD261218C00175000 | 2024-05-17 3:27PM EDT | 2026-12-18 | 50.91 | 50.40 | 52.90 | +0.88 | +1.76% | 7 | 670 | 53.73% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00175000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 11.70 | 11.55 | 11.80 | -0.30 | -2.50% | 407 | 1,015 | 51.32% |
| AMD240531P00175000 | 2024-05-17 2:24PM EDT | 2024-05-31 | 13.00 | 12.10 | 12.45 | -0.50 | -3.70% | 30 | 387 | 43.04% |
| AMD240607P00175000 | 2024-05-17 2:20PM EDT | 2024-06-07 | 14.30 | 12.95 | 13.30 | +0.50 | +3.62% | 60 | 157 | 41.74% |
| AMD240614P00175000 | 2024-05-17 2:34PM EDT | 2024-06-14 | 15.25 | 13.65 | 14.00 | +0.95 | +6.64% | 37 | 53 | 40.58% |
| AMD240621P00175000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 14.42 | 14.15 | 14.45 | -1.06 | -6.85% | 329 | 11,708 | 38.78% |
| AMD240628P00175000 | 2024-05-17 3:04PM EDT | 2024-06-28 | 15.05 | 14.00 | 15.70 | +0.45 | +3.08% | 5 | 15 | 41.52% |
| AMD240719P00175000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 16.39 | 16.05 | 16.55 | -0.31 | -1.86% | 168 | 1,339 | 37.21% |
| AMD240816P00175000 | 2024-05-17 11:31AM EDT | 2024-08-16 | 18.00 | 19.15 | 19.50 | -1.46 | -7.50% | 28 | 937 | 40.28% |
| AMD240920P00175000 | 2024-05-16 11:54AM EDT | 2024-09-20 | 20.90 | 21.05 | 21.30 | +1.45 | +7.46% | 6 | 2,599 | 38.99% |
| AMD241018P00175000 | 2024-05-17 1:46PM EDT | 2024-10-18 | 22.69 | 22.35 | 22.60 | +0.55 | +2.48% | 46 | 817 | 38.35% |
| AMD241115P00175000 | 2024-05-17 11:53AM EDT | 2024-11-15 | 23.65 | 24.40 | 24.65 | +0.21 | +0.90% | 1 | 5,278 | 39.72% |
| AMD241220P00175000 | 2024-05-17 2:04PM EDT | 2024-12-20 | 26.51 | 25.75 | 26.05 | +1.57 | +6.30% | 54 | 358 | 39.15% |
| AMD250117P00175000 | 2024-05-16 11:53AM EDT | 2025-01-17 | 25.35 | 26.65 | 27.10 | 0.00 | - | 73 | 2,333 | 38.81% |
| AMD250321P00175000 | 2024-05-17 2:50PM EDT | 2025-03-21 | 29.95 | 28.15 | 29.60 | +0.50 | +1.70% | 32 | 371 | 38.76% |
| AMD250620P00175000 | 2024-05-17 2:14PM EDT | 2025-06-20 | 32.90 | 31.10 | 32.75 | -4.25 | -11.44% | 41 | 753 | 38.65% |
| AMD250815P00175000 | 2024-05-08 3:27PM EDT | 2025-08-15 | 38.85 | 33.40 | 34.15 | 0.00 | - | 17 | 279 | 38.11% |
| AMD251219P00175000 | 2024-05-17 10:46AM EDT | 2025-12-19 | 35.90 | 35.80 | 37.25 | -5.40 | -13.08% | 6 | 851 | 37.49% |
| AMD260116P00175000 | 2024-05-17 11:41AM EDT | 2026-01-16 | 36.70 | 37.05 | 37.95 | -5.41 | -12.85% | 33 | 1,695 | 37.45% |
| AMD260618P00175000 | 2024-05-14 2:56PM EDT | 2026-06-18 | 44.80 | 40.05 | 41.80 | 0.00 | - | 58 | 80 | 37.59% |
| AMD261218P00175000 | 2024-05-17 3:47PM EDT | 2026-12-18 | 43.90 | 42.95 | 44.60 | -2.55 | -5.49% | 2 | 333 | 36.45% |
