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
61.442,28 +37,88 (+0,06%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:240.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00240000 | 2024-05-17 1:55PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 298 | 94.53% |
| AMD240531C00240000 | 2024-05-07 1:14PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.03 | 0.00 | - | 11 | 48 | 68.75% |
| AMD240607C00240000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | 0.00 | - | 5 | 141 | 61.72% |
| AMD240621C00240000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 519 | 5,756 | 52.15% |
| AMD240719C00240000 | 2024-05-17 12:51PM EDT | 2024-07-19 | 0.37 | 0.35 | 0.38 | +0.01 | +2.78% | 139 | 1,495 | 46.83% |
| AMD240816C00240000 | 2024-05-17 2:13PM EDT | 2024-08-16 | 1.02 | 1.11 | 1.16 | 0.00 | - | 88 | 1,308 | 47.97% |
| AMD240920C00240000 | 2024-05-17 3:22PM EDT | 2024-09-20 | 2.05 | 2.09 | 2.16 | +0.14 | +7.33% | 118 | 2,892 | 47.11% |
| AMD241018C00240000 | 2024-05-17 12:15PM EDT | 2024-10-18 | 3.20 | 2.96 | 3.10 | +0.15 | +4.92% | 7 | 670 | 46.90% |
| AMD241115C00240000 | 2024-05-17 2:13PM EDT | 2024-11-15 | 4.20 | 4.50 | 4.65 | -0.40 | -8.70% | 107 | 1,768 | 48.69% |
| AMD241220C00240000 | 2024-05-17 2:03PM EDT | 2024-12-20 | 5.90 | 5.85 | 6.00 | -0.05 | -0.84% | 5 | 406 | 48.50% |
| AMD250117C00240000 | 2024-05-17 2:55PM EDT | 2025-01-17 | 6.80 | 6.95 | 7.10 | +0.30 | +4.62% | 133 | 4,142 | 48.43% |
| AMD250321C00240000 | 2024-05-17 2:10PM EDT | 2025-03-21 | 9.35 | 9.45 | 10.35 | -0.48 | -4.88% | 4 | 167 | 49.95% |
| AMD250620C00240000 | 2024-05-17 3:28PM EDT | 2025-06-20 | 13.57 | 12.95 | 14.30 | -0.83 | -5.76% | 332 | 1,144 | 50.48% |
| AMD250815C00240000 | 2024-05-01 12:21PM EDT | 2025-08-15 | 11.19 | 14.35 | 16.35 | 0.00 | - | 1 | 192 | 50.33% |
| AMD251219C00240000 | 2024-05-09 10:42AM EDT | 2025-12-19 | 15.40 | 20.50 | 21.95 | 0.00 | - | 1 | 248 | 50.76% |
| AMD260116C00240000 | 2024-05-17 1:07PM EDT | 2026-01-16 | 21.98 | 21.40 | 22.70 | +0.84 | +3.97% | 24 | 508 | 50.58% |
| AMD260618C00240000 | 2024-05-02 12:22PM EDT | 2026-06-18 | 19.25 | 25.65 | 28.35 | 0.00 | - | 2 | 337 | 50.55% |
| AMD261218C00240000 | 2024-05-16 12:01PM EDT | 2026-12-18 | 35.60 | 32.35 | 34.15 | 0.00 | - | 3 | 184 | 51.34% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00240000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 95.85 | 75.25 | 75.85 | 0.00 | - | 1 | 0 | 61.13% |
| AMD240719P00240000 | 2024-05-17 10:02AM EDT | 2024-07-19 | 75.49 | 75.20 | 75.95 | -3.91 | -4.92% | 1 | 0 | 47.66% |
| AMD240816P00240000 | 2024-05-17 12:34PM EDT | 2024-08-16 | 74.86 | 75.05 | 76.00 | -2.13 | -2.77% | 10 | 0 | 40.45% |
| AMD240920P00240000 | 2024-05-17 3:40PM EDT | 2024-09-20 | 75.78 | 75.00 | 76.35 | -17.32 | -18.60% | 4 | 0 | 38.06% |
| AMD241018P00240000 | 2024-05-03 10:31AM EDT | 2024-10-18 | 91.30 | 75.35 | 76.35 | 0.00 | - | 22 | 0 | 34.44% |
| AMD241115P00240000 | 2024-05-03 9:35AM EDT | 2024-11-15 | 92.07 | 75.95 | 76.95 | 0.00 | - | 8 | 0 | 35.52% |
| AMD241220P00240000 | 2024-05-16 2:45PM EDT | 2024-12-20 | 77.05 | 76.50 | 77.25 | 0.00 | - | 2 | 22 | 34.01% |
| AMD250117P00240000 | 2024-05-14 9:52AM EDT | 2025-01-17 | 88.32 | 76.75 | 78.00 | 0.00 | - | 2 | 262 | 35.02% |
| AMD250321P00240000 | 2024-05-03 9:58AM EDT | 2025-03-21 | 90.62 | 77.10 | 79.30 | 0.00 | - | 1 | 1 | 35.14% |
| AMD250620P00240000 | 2024-04-19 11:57AM EDT | 2025-06-20 | 93.67 | 78.45 | 80.85 | 0.00 | - | 1 | 62 | 34.40% |
| AMD251219P00240000 | 2024-04-24 9:34AM EDT | 2025-12-19 | 90.20 | 81.30 | 84.70 | 0.00 | - | 1 | 27 | 34.70% |
| AMD260116P00240000 | 2024-05-15 10:53AM EDT | 2026-01-16 | 87.50 | 81.65 | 85.20 | 0.00 | - | 1 | 169 | 34.61% |
| AMD260618P00240000 | 2024-04-04 10:34AM EDT | 2026-06-18 | 79.12 | 92.70 | 97.05 | 0.00 | - | 4 | 68 | 44.70% |
| AMD261218P00240000 | 2024-04-18 3:36PM EDT | 2026-12-18 | 95.30 | 86.75 | 90.00 | 0.00 | - | 14 | 4 | 33.04% |
