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
61.455,77 +783,42 (+1,29%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00190000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.24 | 0.22 | 0.28 | +0.05 | +26.32% | 3,286 | 1,509 | 60.25% |
| AMD240531C00190000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.49 | 0.44 | 0.50 | +0.10 | +25.64% | 1,229 | 2,049 | 49.17% |
| AMD240607C00190000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.89 | 0.88 | 0.91 | +0.16 | +21.92% | 2,738 | 984 | 46.51% |
| AMD240614C00190000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 1.35 | 1.32 | 1.38 | +0.20 | +17.39% | 724 | 2,602 | 45.34% |
| AMD240621C00190000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 1.68 | 1.68 | 1.71 | +0.21 | +14.29% | 1,794 | 19,411 | 43.36% |
| AMD240628C00190000 | 2024-05-17 3:43PM EDT | 2024-06-28 | 2.10 | 2.00 | 2.36 | +0.08 | +3.96% | 231 | 384 | 44.15% |
| AMD240719C00190000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 3.55 | 3.55 | 3.65 | +0.30 | +9.23% | 902 | 3,924 | 42.59% |
| AMD240816C00190000 | 2024-05-17 3:55PM EDT | 2024-08-16 | 6.67 | 6.55 | 6.70 | +0.57 | +9.34% | 475 | 1,791 | 46.64% |
| AMD240920C00190000 | 2024-05-17 2:59PM EDT | 2024-09-20 | 8.79 | 9.00 | 9.15 | +0.20 | +2.33% | 124 | 2,930 | 46.65% |
| AMD241018C00190000 | 2024-05-17 3:40PM EDT | 2024-10-18 | 10.80 | 10.75 | 10.90 | +0.50 | +4.85% | 38 | 549 | 46.57% |
| AMD241115C00190000 | 2024-05-17 3:15PM EDT | 2024-11-15 | 13.22 | 13.35 | 13.55 | +0.36 | +2.80% | 385 | 1,123 | 48.79% |
| AMD241220C00190000 | 2024-05-17 10:09AM EDT | 2024-12-20 | 15.62 | 15.45 | 15.65 | +0.87 | +5.90% | 7 | 2,468 | 48.94% |
| AMD250117C00190000 | 2024-05-17 1:25PM EDT | 2025-01-17 | 16.95 | 16.95 | 17.25 | +0.57 | +3.48% | 83 | 5,647 | 49.08% |
| AMD250321C00190000 | 2024-05-17 2:44PM EDT | 2025-03-21 | 20.55 | 20.65 | 20.95 | -1.40 | -6.38% | 10 | 785 | 49.95% |
| AMD250620C00190000 | 2024-05-17 11:02AM EDT | 2025-06-20 | 26.80 | 24.25 | 26.60 | +1.80 | +7.20% | 59 | 2,507 | 50.42% |
| AMD250815C00190000 | 2024-05-17 9:37AM EDT | 2025-08-15 | 27.65 | 27.45 | 28.30 | +0.90 | +3.36% | 11 | 731 | 50.56% |
| AMD251219C00190000 | 2024-05-17 3:46PM EDT | 2025-12-19 | 33.50 | 32.85 | 33.65 | +2.53 | +8.17% | 19 | 440 | 51.25% |
| AMD260116C00190000 | 2024-05-17 2:00PM EDT | 2026-01-16 | 33.88 | 33.40 | 35.00 | +2.98 | +9.64% | 4 | 1,029 | 51.18% |
| AMD260618C00190000 | 2024-05-16 2:45PM EDT | 2026-06-18 | 40.15 | 39.70 | 41.40 | 0.00 | - | 1 | 83 | 52.53% |
| AMD261218C00190000 | 2024-05-17 3:47PM EDT | 2026-12-18 | 46.25 | 45.40 | 47.10 | +0.24 | +0.52% | 29 | 510 | 52.70% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00190000 | 2024-05-17 1:46PM EDT | 2024-05-24 | 26.16 | 25.30 | 25.95 | +0.13 | +0.50% | 34 | 2 | 51.07% |
| AMD240531P00190000 | 2024-05-17 1:27PM EDT | 2024-05-31 | 25.86 | 25.60 | 25.95 | -2.23 | -7.94% | 1 | 2 | 47.31% |
| AMD240607P00190000 | 2024-05-15 11:05AM EDT | 2024-06-07 | 32.23 | 25.80 | 26.30 | 0.00 | - | 4 | 3 | 44.56% |
| AMD240621P00190000 | 2024-05-17 3:11PM EDT | 2024-06-21 | 27.12 | 26.25 | 26.70 | -0.63 | -2.27% | 18 | 2,021 | 38.65% |
| AMD240628P00190000 | 2024-05-13 9:31AM EDT | 2024-06-28 | 38.50 | 27.75 | 29.35 | 0.00 | - | 1 | 1 | 53.16% |
| AMD240719P00190000 | 2024-05-17 11:55AM EDT | 2024-07-19 | 26.35 | 27.50 | 28.00 | -1.70 | -6.06% | 1,207 | 1,785 | 36.66% |
| AMD240816P00190000 | 2024-05-17 9:35AM EDT | 2024-08-16 | 29.60 | 29.60 | 30.20 | -3.25 | -9.89% | 1,001 | 1,405 | 39.37% |
| AMD240920P00190000 | 2024-05-15 2:53PM EDT | 2024-09-20 | 34.97 | 31.35 | 31.80 | 0.00 | - | 3 | 1,032 | 38.38% |
| AMD241018P00190000 | 2024-05-14 2:13PM EDT | 2024-10-18 | 40.63 | 32.30 | 33.05 | 0.00 | - | 1 | 420 | 38.03% |
| AMD241115P00190000 | 2024-05-16 3:38PM EDT | 2024-11-15 | 34.74 | 34.10 | 34.90 | 0.00 | - | 23 | 282 | 39.34% |
| AMD241220P00190000 | 2024-05-15 2:59PM EDT | 2024-12-20 | 38.67 | 35.40 | 36.10 | 0.00 | - | 10 | 583 | 38.56% |
| AMD250117P00190000 | 2024-05-14 10:31AM EDT | 2025-01-17 | 43.65 | 36.10 | 37.20 | 0.00 | - | 2 | 2,950 | 38.45% |
| AMD250321P00190000 | 2024-05-09 10:02AM EDT | 2025-03-21 | 46.22 | 37.85 | 40.20 | 0.00 | - | 2 | 256 | 39.44% |
| AMD250620P00190000 | 2024-05-17 10:41AM EDT | 2025-06-20 | 40.45 | 41.50 | 42.10 | -0.32 | -0.78% | 17 | 950 | 37.48% |
| AMD250815P00190000 | 2024-05-16 10:34AM EDT | 2025-08-15 | 43.65 | 42.15 | 44.90 | 0.00 | - | 50 | 100 | 38.96% |
| AMD251219P00190000 | 2024-04-24 9:55AM EDT | 2025-12-19 | 52.57 | 45.05 | 46.50 | 0.00 | - | 1 | 1,055 | 36.43% |
| AMD260116P00190000 | 2024-05-13 11:12AM EDT | 2026-01-16 | 51.75 | 46.30 | 48.05 | 0.00 | - | 15 | 1,251 | 37.42% |
| AMD260618P00190000 | 2024-05-17 11:59AM EDT | 2026-06-18 | 49.17 | 49.10 | 50.85 | -5.78 | -10.52% | 1 | 75 | 36.41% |
| AMD261218P00190000 | 2024-04-30 11:43AM EDT | 2026-12-18 | 55.86 | 51.95 | 54.10 | 0.00 | - | 2 | 19 | 35.78% |
