Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.334,90 -2,30 (-0,10%) EUR/USD
1,0853 +0,0035 (+0,33%) Bitcoin EUR
63.772,14 +2.370,25 (+3,86%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00210000 | 2024-05-24 11:37AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 972 | 146.88% |
| AMD240531C00210000 | 2024-05-24 3:26PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 605 | 51.56% |
| AMD240607C00210000 | 2024-05-24 1:10PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 30 | 452 | 49.02% |
| AMD240614C00210000 | 2024-05-24 2:09PM EDT | 2024-06-14 | 0.14 | 0.12 | 0.14 | +0.03 | +27.27% | 14 | 203 | 45.51% |
| AMD240621C00210000 | 2024-05-24 3:43PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.23 | +0.03 | +15.00% | 134 | 7,421 | 42.82% |
| AMD240628C00210000 | 2024-05-24 3:02PM EDT | 2024-06-28 | 0.36 | 0.35 | 0.43 | +0.07 | +24.14% | 59 | 375 | 42.92% |
| AMD240719C00210000 | 2024-05-24 3:52PM EDT | 2024-07-19 | 0.96 | 0.95 | 0.97 | +0.22 | +29.73% | 622 | 5,851 | 40.53% |
| AMD240816C00210000 | 2024-05-24 3:50PM EDT | 2024-08-16 | 2.77 | 2.75 | 2.80 | +0.57 | +25.91% | 382 | 3,377 | 44.36% |
| AMD240920C00210000 | 2024-05-24 3:50PM EDT | 2024-09-20 | 4.70 | 4.65 | 4.70 | +0.90 | +22.73% | 217 | 3,451 | 44.67% |
| AMD241018C00210000 | 2024-05-24 3:18PM EDT | 2024-10-18 | 6.35 | 6.15 | 6.25 | +1.50 | +30.93% | 73 | 1,286 | 44.98% |
| AMD241115C00210000 | 2024-05-24 2:50PM EDT | 2024-11-15 | 8.85 | 8.50 | 8.65 | +1.65 | +22.92% | 97 | 664 | 47.50% |
| AMD241220C00210000 | 2024-05-24 1:35PM EDT | 2024-12-20 | 10.50 | 10.45 | 10.55 | +1.80 | +20.69% | 16 | 1,090 | 47.65% |
| AMD250117C00210000 | 2024-05-24 3:35PM EDT | 2025-01-17 | 12.00 | 11.80 | 11.95 | +2.13 | +21.58% | 44 | 3,066 | 47.64% |
| AMD250321C00210000 | 2024-05-24 2:04PM EDT | 2025-03-21 | 15.55 | 15.30 | 15.60 | +2.55 | +19.62% | 13 | 912 | 48.82% |
| AMD250620C00210000 | 2024-05-24 3:17PM EDT | 2025-06-20 | 20.20 | 19.85 | 20.20 | -1.30 | -6.05% | 45 | 2,020 | 49.68% |
| AMD250815C00210000 | 2024-05-16 2:57PM EDT | 2025-08-15 | 22.23 | 22.25 | 23.15 | 0.00 | - | 4 | 305 | 50.54% |
| AMD251219C00210000 | 2024-05-24 2:07PM EDT | 2025-12-19 | 28.70 | 27.55 | 28.55 | +3.95 | +15.96% | 5 | 429 | 50.57% |
| AMD260116C00210000 | 2024-05-24 10:17AM EDT | 2026-01-16 | 28.93 | 28.80 | 29.55 | +3.40 | +13.32% | 1 | 1,201 | 50.70% |
| AMD260618C00210000 | 2024-05-22 12:14PM EDT | 2026-06-18 | 36.44 | 33.70 | 35.60 | 0.00 | - | 1 | 261 | 51.01% |
| AMD261218C00210000 | 2024-05-23 2:02PM EDT | 2026-12-18 | 37.80 | 39.70 | 41.80 | 0.00 | - | 18 | 415 | 51.52% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00210000 | 2024-04-16 3:53PM EDT | 2024-05-24 | 46.92 | 45.25 | 45.85 | 0.00 | - | - | 0 | 364.45% |
| AMD240531P00210000 | 2024-05-07 10:02AM EDT | 2024-05-31 | 55.15 | 43.65 | 43.90 | 0.00 | - | 1 | 0 | 75.00% |
| AMD240607P00210000 | 2024-05-16 11:09AM EDT | 2024-06-07 | 43.64 | 43.60 | 43.95 | 0.00 | - | - | 0 | 54.88% |
| AMD240621P00210000 | 2024-05-24 12:56PM EDT | 2024-06-21 | 44.00 | 43.70 | 44.00 | -1.50 | -3.30% | 5 | 29 | 46.31% |
| AMD240719P00210000 | 2024-05-17 9:36AM EDT | 2024-07-19 | 42.67 | 43.65 | 44.25 | 0.00 | - | 1 | 24 | 36.62% |
| AMD240816P00210000 | 2024-05-17 1:00PM EDT | 2024-08-16 | 46.52 | 44.70 | 45.10 | 0.00 | - | 11 | 868 | 36.77% |
| AMD240920P00210000 | 2024-05-15 11:06AM EDT | 2024-09-20 | 53.25 | 45.65 | 46.25 | 0.00 | - | 3 | 610 | 36.54% |
| AMD241018P00210000 | 2024-05-14 9:41AM EDT | 2024-10-18 | 60.24 | 46.20 | 46.95 | 0.00 | - | 2 | 207 | 35.54% |
| AMD241115P00210000 | 2024-05-21 11:22AM EDT | 2024-11-15 | 49.52 | 47.85 | 48.45 | 0.00 | - | 2 | 221 | 37.23% |
| AMD241220P00210000 | 2024-05-23 2:12PM EDT | 2024-12-20 | 54.70 | 48.80 | 49.50 | 0.00 | - | 3 | 218 | 36.73% |
| AMD250117P00210000 | 2024-05-23 1:59PM EDT | 2025-01-17 | 54.55 | 49.50 | 50.20 | 0.00 | - | 2 | 591 | 36.15% |
| AMD250321P00210000 | 2024-05-22 3:56PM EDT | 2025-03-21 | 52.85 | 51.70 | 52.75 | 0.00 | - | 2 | 115 | 37.17% |
| AMD250620P00210000 | 2024-05-15 2:20PM EDT | 2025-06-20 | 58.96 | 52.80 | 55.85 | 0.00 | - | 5 | 313 | 37.59% |
| AMD250815P00210000 | 2024-05-08 11:41AM EDT | 2025-08-15 | 64.35 | 55.20 | 56.35 | 0.00 | - | 100 | 91 | 35.91% |
| AMD251219P00210000 | 2024-04-17 12:24PM EDT | 2025-12-19 | 64.99 | 58.95 | 61.00 | 0.00 | - | 4 | 19 | 37.61% |
| AMD260116P00210000 | 2024-05-22 11:27AM EDT | 2026-01-16 | 59.10 | 58.75 | 60.20 | 0.00 | - | 7 | 239 | 35.76% |
| AMD260618P00210000 | 2024-04-05 12:52PM EDT | 2026-06-18 | 61.67 | 69.60 | 73.30 | 0.00 | - | 2 | 32 | 45.83% |
| AMD261218P00210000 | 2024-04-26 2:51PM EDT | 2026-12-18 | 71.50 | 63.15 | 66.75 | 0.00 | - | 1 | 64 | 34.96% |
