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
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.268,57 +904,17 (+1,45%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:300.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00300000 | 2024-05-23 2:02PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 61 | 96.88% |
| AMD240621C00300000 | 2024-05-23 2:40PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 3,948 | 67.97% |
| AMD240719C00300000 | 2024-05-23 3:59PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 162 | 7,695 | 55.66% |
| AMD240816C00300000 | 2024-05-24 10:12AM EDT | 2024-08-16 | 0.13 | 0.13 | 0.16 | 0.00 | - | 21 | 2,291 | 51.07% |
| AMD240920C00300000 | 2024-05-24 3:38PM EDT | 2024-09-20 | 0.35 | 0.33 | 0.35 | +0.06 | +20.69% | 34 | 2,049 | 48.19% |
| AMD241018C00300000 | 2024-05-24 2:57PM EDT | 2024-10-18 | 0.64 | 0.58 | 0.62 | +0.12 | +23.08% | 11 | 2,446 | 47.29% |
| AMD241115C00300000 | 2024-05-24 12:51PM EDT | 2024-11-15 | 1.27 | 1.16 | 1.21 | +0.31 | +32.29% | 5 | 1,257 | 48.69% |
| AMD241220C00300000 | 2024-05-24 3:24PM EDT | 2024-12-20 | 1.90 | 1.78 | 1.85 | +0.43 | +29.25% | 143 | 642 | 48.36% |
| AMD250117C00300000 | 2024-05-24 3:56PM EDT | 2025-01-17 | 2.34 | 2.30 | 2.37 | +0.34 | +17.00% | 247 | 8,830 | 47.93% |
| AMD250321C00300000 | 2024-05-24 10:32AM EDT | 2025-03-21 | 4.00 | 3.85 | 4.05 | +0.50 | +14.29% | 11 | 91 | 48.48% |
| AMD250620C00300000 | 2024-05-24 3:07PM EDT | 2025-06-20 | 6.65 | 6.20 | 6.80 | +0.90 | +15.65% | 20 | 2,618 | 49.12% |
| AMD250815C00300000 | 2024-05-23 10:52AM EDT | 2025-08-15 | 7.00 | 7.20 | 8.65 | 0.00 | - | 13 | 416 | 49.56% |
| AMD251219C00300000 | 2024-05-23 3:32PM EDT | 2025-12-19 | 12.50 | 12.00 | 13.25 | +1.75 | +16.28% | 1 | 379 | 50.84% |
| AMD260116C00300000 | 2024-05-23 2:20PM EDT | 2026-01-16 | 13.21 | 12.75 | 13.75 | +1.36 | +11.48% | 4 | 1,007 | 50.35% |
| AMD260618C00300000 | 2024-05-23 2:25PM EDT | 2026-06-18 | 16.00 | 17.65 | 19.10 | 0.00 | - | 2 | 1,100 | 50.49% |
| AMD261218C00300000 | 2024-05-24 12:25PM EDT | 2026-12-18 | 23.38 | 22.20 | 23.85 | +2.88 | +14.05% | 2 | 412 | 50.02% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00300000 | 2024-04-09 9:33AM EDT | 2024-06-21 | 130.35 | 147.10 | 148.10 | 0.00 | - | 50 | 0 | 234.85% |
| AMD240719P00300000 | 2024-03-18 10:18AM EDT | 2024-07-19 | 110.20 | 143.75 | 147.90 | 0.00 | - | 6 | 0 | 157.84% |
| AMD240920P00300000 | 2024-03-11 9:53AM EDT | 2024-09-20 | 104.05 | 132.45 | 134.00 | 0.00 | - | 2 | 0 | 48.56% |
| AMD241018P00300000 | 2024-03-11 11:12AM EDT | 2024-10-18 | 103.38 | 132.45 | 134.10 | 0.00 | - | 2 | 0 | 45.31% |
| AMD241220P00300000 | 2024-03-20 1:09PM EDT | 2024-12-20 | 125.19 | 151.05 | 155.30 | 0.00 | - | 4 | 0 | 98.32% |
| AMD250117P00300000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 150.00 | 132.90 | 134.30 | 0.00 | - | 20 | 0 | 37.72% |
| AMD250321P00300000 | 2024-04-15 1:39PM EDT | 2025-03-21 | 141.00 | 139.40 | 141.45 | 0.00 | - | - | 0 | 56.08% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 2025-06-20 | 121.30 | 145.10 | 149.20 | 0.00 | - | 1 | 0 | 62.04% |
| AMD251219P00300000 | 2024-01-29 10:53AM EDT | 2025-12-19 | 128.07 | 125.30 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00300000 | 2024-04-18 9:46AM EDT | 2026-01-16 | 145.45 | 135.65 | 138.30 | 0.00 | - | 6 | 0 | 35.68% |
| AMD260618P00300000 | 2024-05-21 10:27AM EDT | 2026-06-18 | 137.52 | 133.90 | 137.25 | 0.00 | - | 11 | 12 | 29.85% |
| AMD261218P00300000 | 2024-05-24 3:51PM EDT | 2026-12-18 | 136.75 | 134.70 | 138.65 | -1.70 | -1.23% | 1 | 28 | 29.19% |
