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
61.396,14 -416,50 (-0,67%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:280.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00280000 | 2024-05-17 10:55AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 2 | 118.75% |
| AMD240621C00280000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 38 | 1,380 | 62.11% |
| AMD240719C00280000 | 2024-05-17 11:46AM EDT | 2024-07-19 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 13 | 1,010 | 52.34% |
| AMD240816C00280000 | 2024-05-17 2:18PM EDT | 2024-08-16 | 0.30 | 0.31 | 0.35 | -0.04 | -11.76% | 141 | 265 | 50.32% |
| AMD240920C00280000 | 2024-05-17 3:10PM EDT | 2024-09-20 | 0.70 | 0.69 | 0.75 | +0.02 | +2.94% | 28 | 664 | 48.73% |
| AMD241018C00280000 | 2024-05-17 1:36PM EDT | 2024-10-18 | 1.15 | 1.11 | 1.18 | +0.05 | +4.55% | 432 | 899 | 47.89% |
| AMD241115C00280000 | 2024-05-17 2:33PM EDT | 2024-11-15 | 1.83 | 1.96 | 2.03 | -0.25 | -12.02% | 23 | 123 | 49.30% |
| AMD241220C00280000 | 2024-05-16 1:41PM EDT | 2024-12-20 | 2.84 | 2.72 | 2.84 | 0.00 | - | 107 | 970 | 48.82% |
| AMD250117C00280000 | 2024-05-17 3:54PM EDT | 2025-01-17 | 3.51 | 3.45 | 3.55 | +0.06 | +1.74% | 20 | 1,674 | 48.60% |
| AMD250321C00280000 | 2024-05-16 1:21PM EDT | 2025-03-21 | 5.50 | 5.05 | 5.55 | 0.00 | - | 1 | 586 | 49.05% |
| AMD250620C00280000 | 2024-05-16 2:27PM EDT | 2025-06-20 | 8.40 | 7.40 | 8.65 | +0.05 | +0.60% | 4 | 976 | 49.63% |
| AMD250815C00280000 | 2024-05-17 11:54AM EDT | 2025-08-15 | 10.59 | 8.35 | 10.65 | +3.49 | +49.15% | 3 | 165 | 50.01% |
| AMD251219C00280000 | 2024-05-16 10:14AM EDT | 2025-12-19 | 13.45 | 14.15 | 14.95 | 0.00 | - | 2 | 32 | 50.45% |
| AMD260116C00280000 | 2024-05-15 9:39AM EDT | 2026-01-16 | 12.29 | 15.05 | 16.50 | 0.00 | - | 1 | 157 | 50.38% |
| AMD260618C00280000 | 2024-05-15 12:19PM EDT | 2026-06-18 | 17.15 | 19.60 | 21.30 | 0.00 | - | 1 | 7 | 50.44% |
| AMD261218C00280000 | 2024-05-17 11:28AM EDT | 2026-12-18 | 25.00 | 24.95 | 26.85 | -1.80 | -6.72% | 3 | 64 | 50.70% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00280000 | 2024-04-03 9:39AM EDT | 2024-06-21 | 100.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240719P00280000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 99.37 | 124.25 | 125.45 | 0.00 | - | 4 | 0 | 128.17% |
| AMD240816P00280000 | 2024-02-29 10:40AM EDT | 2024-08-16 | 98.90 | 97.95 | 100.60 | 0.00 | - | - | 3 | 0.00% |
| AMD240920P00280000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 115.62 | 114.95 | 116.15 | -13.38 | -10.37% | 2 | 0 | 47.29% |
| AMD241018P00280000 | 2024-04-01 10:28AM EDT | 2024-10-18 | 97.68 | 135.05 | 136.45 | 0.00 | - | 4 | 0 | 111.67% |
| AMD241115P00280000 | 2024-03-18 9:57AM EDT | 2024-11-15 | 94.86 | 123.75 | 127.85 | 0.00 | - | 3 | 0 | 78.08% |
| AMD241220P00280000 | 2024-03-06 11:59AM EDT | 2024-12-20 | 80.65 | 109.40 | 110.70 | 0.00 | - | 7 | 33 | 0.00% |
| AMD250117P00280000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 130.50 | 114.65 | 116.20 | 0.00 | - | 4 | 0 | 34.42% |
| AMD250620P00280000 | 2024-02-02 12:33PM EDT | 2025-06-20 | 106.79 | 88.05 | 90.60 | 0.00 | - | 15 | 32 | 0.00% |
| AMD251219P00280000 | 2024-03-08 12:24PM EDT | 2025-12-19 | 90.50 | 113.10 | 116.10 | 0.00 | - | 1 | 1 | 21.93% |
| AMD260116P00280000 | 2024-03-19 9:40AM EDT | 2026-01-16 | 106.68 | 125.50 | 127.10 | 0.00 | - | 1 | 42 | 44.63% |
| AMD261218P00280000 | 2024-03-19 3:40PM EDT | 2026-12-18 | 112.43 | 126.65 | 131.00 | 0.00 | - | 4 | 5 | 40.19% |
