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:250.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00250000 | 2024-05-17 1:56PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 122 | 326 | 103.13% |
| AMD240531C00250000 | 2024-05-17 1:45PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 204 | 73.44% |
| AMD240607C00250000 | 2024-05-16 3:09PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 18 | 64.06% |
| AMD240621C00250000 | 2024-05-17 3:09PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 350 | 7,546 | 54.30% |
| AMD240719C00250000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.27 | +0.02 | +8.33% | 1,287 | 4,613 | 48.24% |
| AMD240816C00250000 | 2024-05-17 3:09PM EDT | 2024-08-16 | 0.83 | 0.79 | 0.83 | +0.09 | +12.16% | 288 | 1,292 | 48.49% |
| AMD240920C00250000 | 2024-05-17 3:24PM EDT | 2024-09-20 | 1.60 | 1.57 | 1.63 | +0.14 | +9.59% | 942 | 5,065 | 47.40% |
| AMD241018C00250000 | 2024-05-17 3:48PM EDT | 2024-10-18 | 2.36 | 2.30 | 2.38 | +0.25 | +11.85% | 420 | 2,772 | 46.92% |
| AMD241115C00250000 | 2024-05-17 2:13PM EDT | 2024-11-15 | 3.40 | 3.65 | 3.75 | -0.20 | -5.56% | 25 | 589 | 48.75% |
| AMD241220C00250000 | 2024-05-17 12:28PM EDT | 2024-12-20 | 4.65 | 4.80 | 4.90 | +0.09 | +1.97% | 25 | 2,603 | 48.35% |
| AMD250117C00250000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 5.90 | 5.80 | 5.95 | +0.43 | +7.86% | 165 | 8,114 | 48.43% |
| AMD250321C00250000 | 2024-05-17 3:04PM EDT | 2025-03-21 | 8.35 | 7.50 | 8.55 | +0.45 | +5.70% | 56 | 477 | 49.03% |
| AMD250620C00250000 | 2024-05-17 9:37AM EDT | 2025-06-20 | 13.80 | 11.45 | 13.20 | +1.80 | +15.00% | 10 | 2,943 | 51.22% |
| AMD250815C00250000 | 2024-05-17 2:35PM EDT | 2025-08-15 | 14.15 | 12.90 | 15.55 | +0.40 | +2.91% | 3 | 189 | 51.56% |
| AMD251219C00250000 | 2024-05-16 11:39AM EDT | 2025-12-19 | 20.00 | 18.00 | 20.25 | 0.00 | - | 3 | 484 | 50.28% |
| AMD260116C00250000 | 2024-05-17 2:01PM EDT | 2026-01-16 | 19.98 | 19.55 | 21.00 | -1.02 | -4.86% | 65 | 1,555 | 50.55% |
| AMD260618C00250000 | 2024-05-17 1:46PM EDT | 2026-06-18 | 25.20 | 24.90 | 26.90 | -1.05 | -4.00% | 2 | 231 | 51.32% |
| AMD261218C00250000 | 2024-05-17 2:23PM EDT | 2026-12-18 | 30.50 | 30.65 | 32.15 | 0.00 | - | 8 | 233 | 51.34% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00250000 | 2024-05-15 3:27PM EDT | 2024-06-21 | 90.74 | 85.25 | 85.85 | 0.00 | - | 1 | 1 | 66.50% |
| AMD240719P00250000 | 2024-04-17 2:22PM EDT | 2024-07-19 | 94.75 | 85.20 | 85.95 | 0.00 | - | 91 | 0 | 51.76% |
| AMD240816P00250000 | 2024-04-12 2:45PM EDT | 2024-08-16 | 87.67 | 97.55 | 98.55 | 0.00 | - | 1 | 0 | 104.90% |
| AMD240920P00250000 | 2024-05-17 3:37PM EDT | 2024-09-20 | 85.64 | 85.15 | 86.05 | -5.66 | -6.20% | 6 | 0 | 37.96% |
| AMD241018P00250000 | 2024-05-17 11:15AM EDT | 2024-10-18 | 83.14 | 85.15 | 86.25 | -18.96 | -18.57% | 6 | 1 | 36.38% |
| AMD241115P00250000 | 2024-05-17 3:38PM EDT | 2024-11-15 | 86.15 | 85.35 | 86.25 | -8.80 | -9.27% | 4 | 0 | 33.48% |
| AMD241220P00250000 | 2024-04-12 9:50AM EDT | 2024-12-20 | 89.23 | 97.45 | 100.15 | 0.00 | - | 2 | 0 | 69.65% |
| AMD250117P00250000 | 2024-05-01 2:54PM EDT | 2025-01-17 | 102.80 | 86.05 | 87.05 | 0.00 | - | 2 | 120 | 33.55% |
| AMD250321P00250000 | 2024-05-10 10:47AM EDT | 2025-03-21 | 97.93 | 86.20 | 88.05 | 0.00 | - | 5 | 15 | 33.73% |
| AMD250620P00250000 | 2024-05-08 11:24AM EDT | 2025-06-20 | 97.95 | 88.10 | 90.25 | 0.00 | - | 2 | 119 | 35.31% |
| AMD250815P00250000 | 2024-02-20 10:40AM EDT | 2025-08-15 | 90.65 | 80.75 | 82.50 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00250000 | 2024-04-17 1:49PM EDT | 2025-12-19 | 98.73 | 89.95 | 93.20 | 0.00 | - | 2 | 28 | 34.37% |
| AMD260116P00250000 | 2024-05-07 12:39PM EDT | 2026-01-16 | 98.25 | 89.80 | 93.60 | 0.00 | - | 15 | 116 | 34.20% |
| AMD260618P00250000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 106.50 | 92.75 | 95.05 | 0.00 | - | 20 | 11 | 32.52% |
| AMD261218P00250000 | 2024-05-16 11:09AM EDT | 2026-12-18 | 95.00 | 94.40 | 97.85 | 0.00 | - | 17 | 7 | 32.39% |
