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:180.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00180000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.71 | 0.69 | 0.71 | +0.15 | +26.79% | 24,610 | 6,801 | 53.76% |
| AMD240531C00180000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.30 | 1.28 | 1.30 | +0.25 | +23.81% | 7,419 | 2,389 | 46.17% |
| AMD240607C00180000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 2.08 | 2.04 | 2.09 | +0.31 | +17.51% | 951 | 3,991 | 44.97% |
| AMD240614C00180000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 2.82 | 2.71 | 2.84 | +0.34 | +13.71% | 1,117 | 1,480 | 44.32% |
| AMD240621C00180000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 3.31 | 3.00 | 3.35 | +0.51 | +18.21% | 11,950 | 21,373 | 42.73% |
| AMD240628C00180000 | 2024-05-17 3:42PM EDT | 2024-06-28 | 3.97 | 3.60 | 4.45 | +0.31 | +8.47% | 463 | 414 | 44.80% |
| AMD240719C00180000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 5.82 | 5.80 | 6.30 | +0.47 | +8.79% | 2,710 | 14,625 | 44.12% |
| AMD240816C00180000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 9.25 | 9.25 | 9.40 | +0.50 | +5.71% | 937 | 3,159 | 46.70% |
| AMD240920C00180000 | 2024-05-17 3:31PM EDT | 2024-09-20 | 11.91 | 11.90 | 12.05 | +0.61 | +5.40% | 412 | 3,415 | 46.75% |
| AMD241018C00180000 | 2024-05-17 3:39PM EDT | 2024-10-18 | 13.79 | 13.80 | 13.95 | +0.09 | +0.66% | 63 | 1,821 | 46.81% |
| AMD241115C00180000 | 2024-05-17 2:22PM EDT | 2024-11-15 | 16.60 | 16.50 | 16.70 | +0.60 | +3.75% | 70 | 1,106 | 49.03% |
| AMD241220C00180000 | 2024-05-17 3:04PM EDT | 2024-12-20 | 18.55 | 18.70 | 18.85 | +0.62 | +3.46% | 49 | 1,957 | 49.16% |
| AMD250117C00180000 | 2024-05-17 3:39PM EDT | 2025-01-17 | 20.29 | 20.30 | 20.50 | +0.75 | +3.84% | 129 | 11,087 | 49.34% |
| AMD250321C00180000 | 2024-05-17 2:25PM EDT | 2025-03-21 | 23.02 | 23.70 | 24.25 | -0.23 | -0.99% | 11 | 928 | 50.22% |
| AMD250620C00180000 | 2024-05-17 3:32PM EDT | 2025-06-20 | 28.50 | 28.20 | 29.65 | 0.00 | - | 8 | 4,585 | 50.96% |
| AMD250815C00180000 | 2024-05-17 2:01PM EDT | 2025-08-15 | 30.91 | 30.10 | 31.65 | -0.47 | -1.50% | 30 | 417 | 50.39% |
| AMD251219C00180000 | 2024-05-17 3:34PM EDT | 2025-12-19 | 36.71 | 36.35 | 37.70 | +0.31 | +0.85% | 5 | 2,106 | 52.12% |
| AMD260116C00180000 | 2024-05-17 1:12PM EDT | 2026-01-16 | 38.00 | 36.40 | 38.65 | +1.40 | +3.83% | 57 | 5,474 | 51.51% |
| AMD260618C00180000 | 2024-05-16 11:55AM EDT | 2026-06-18 | 45.50 | 43.50 | 45.20 | 0.00 | - | 3 | 663 | 53.44% |
| AMD261218C00180000 | 2024-05-16 11:14AM EDT | 2026-12-18 | 50.78 | 48.75 | 49.80 | 0.00 | - | 6 | 466 | 52.86% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00180000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 16.10 | 15.90 | 16.20 | -1.30 | -7.47% | 136 | 89 | 53.08% |
| AMD240531P00180000 | 2024-05-17 2:19PM EDT | 2024-05-31 | 17.95 | 16.40 | 16.70 | +1.15 | +6.85% | 34 | 42 | 44.56% |
| AMD240607P00180000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 17.30 | 17.05 | 17.30 | -1.05 | -5.72% | 21 | 84 | 42.16% |
| AMD240614P00180000 | 2024-05-17 9:47AM EDT | 2024-06-14 | 17.00 | 17.45 | 17.85 | +0.30 | +1.80% | 2 | 11 | 40.65% |
| AMD240621P00180000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 18.05 | 17.90 | 18.25 | -0.20 | -1.10% | 237 | 11,074 | 38.90% |
| AMD240719P00180000 | 2024-05-17 11:20AM EDT | 2024-07-19 | 18.35 | 19.70 | 20.05 | -1.90 | -9.38% | 17 | 2,727 | 36.89% |
| AMD240816P00180000 | 2024-05-17 3:43PM EDT | 2024-08-16 | 22.70 | 22.35 | 22.80 | -0.05 | -0.22% | 647 | 1,088 | 39.90% |
| AMD240920P00180000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 24.42 | 24.20 | 24.65 | -0.13 | -0.53% | 99 | 4,032 | 38.95% |
| AMD241018P00180000 | 2024-05-16 12:15PM EDT | 2024-10-18 | 24.60 | 25.30 | 25.95 | 0.00 | - | 9 | 579 | 38.39% |
| AMD241115P00180000 | 2024-05-17 11:58AM EDT | 2024-11-15 | 26.70 | 27.50 | 28.10 | +0.02 | +0.07% | 4 | 588 | 40.06% |
| AMD241220P00180000 | 2024-05-16 2:11PM EDT | 2024-12-20 | 27.84 | 28.95 | 29.25 | -1.51 | -5.14% | 2 | 911 | 38.99% |
| AMD250117P00180000 | 2024-05-17 3:20PM EDT | 2025-01-17 | 30.20 | 29.70 | 30.20 | +0.45 | +1.51% | 2,168 | 8,363 | 38.48% |
| AMD250321P00180000 | 2024-05-17 12:44PM EDT | 2025-03-21 | 32.25 | 31.25 | 32.80 | -0.85 | -2.57% | 9 | 995 | 38.66% |
| AMD250620P00180000 | 2024-05-17 3:16PM EDT | 2025-06-20 | 35.50 | 34.30 | 35.55 | -1.81 | -4.85% | 52 | 670 | 37.99% |
| AMD250815P00180000 | 2024-05-08 2:54PM EDT | 2025-08-15 | 42.15 | 36.40 | 37.15 | 0.00 | - | 17 | 135 | 37.76% |
| AMD251219P00180000 | 2024-05-17 10:41AM EDT | 2025-12-19 | 38.72 | 39.55 | 40.20 | -4.52 | -10.45% | 2 | 71 | 37.10% |
| AMD260116P00180000 | 2024-05-17 11:53AM EDT | 2026-01-16 | 39.65 | 39.15 | 41.10 | -7.50 | -15.91% | 8 | 456 | 37.31% |
| AMD260618P00180000 | 2024-05-16 9:47AM EDT | 2026-06-18 | 44.10 | 43.05 | 44.45 | 0.00 | - | 1 | 52 | 36.90% |
| AMD261218P00180000 | 2024-05-17 11:39AM EDT | 2026-12-18 | 45.94 | 45.85 | 47.60 | -4.69 | -9.26% | 1 | 202 | 36.15% |
