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
63.322,36 +1.054,16 (+1,69%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:310.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00310000 | 2024-05-24 2:06PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 714 | 70.31% |
| AMD240719C00310000 | 2024-05-17 3:13PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 4 | 887 | 57.81% |
| AMD240816C00310000 | 2024-05-24 12:27PM EDT | 2024-08-16 | 0.13 | 0.10 | 0.13 | -0.03 | -18.75% | 33 | 2,106 | 51.76% |
| AMD240920C00310000 | 2024-05-24 2:07PM EDT | 2024-09-20 | 0.29 | 0.26 | 0.29 | -0.04 | -12.12% | 2 | 668 | 48.88% |
| AMD241018C00310000 | 2024-05-23 3:43PM EDT | 2024-10-18 | 0.44 | 0.46 | 0.51 | 0.00 | - | 50 | 401 | 47.73% |
| AMD241115C00310000 | 2024-05-23 1:21PM EDT | 2024-11-15 | 0.86 | 0.96 | 1.02 | -0.02 | -2.27% | 1 | 178 | 49.05% |
| AMD241220C00310000 | 2024-05-24 12:02PM EDT | 2024-12-20 | 1.59 | 1.49 | 1.56 | +0.31 | +24.22% | 4 | 737 | 48.51% |
| AMD250117C00310000 | 2024-05-24 11:41AM EDT | 2025-01-17 | 2.06 | 1.95 | 2.06 | -0.60 | -22.56% | 11 | 1,420 | 48.24% |
| AMD250321C00310000 | 2024-05-23 11:14AM EDT | 2025-03-21 | 3.36 | 3.35 | 3.55 | 0.00 | - | 18 | 25 | 48.58% |
| AMD250620C00310000 | 2024-05-24 2:44PM EDT | 2025-06-20 | 6.00 | 5.70 | 6.05 | +0.30 | +5.26% | 2 | 378 | 49.04% |
| AMD250815C00310000 | 2024-05-16 1:11PM EDT | 2025-08-15 | 7.70 | 7.05 | 7.60 | 0.00 | - | 4 | 202 | 49.09% |
| AMD251219C00310000 | 2024-05-20 9:36AM EDT | 2025-12-19 | 12.00 | 10.95 | 11.80 | 0.00 | - | 5 | 60 | 50.16% |
| AMD260116C00310000 | 2024-05-20 2:50PM EDT | 2026-01-16 | 12.10 | 11.65 | 12.25 | -0.25 | -2.02% | 11 | 610 | 49.64% |
| AMD260618C00310000 | 2024-05-15 2:33PM EDT | 2026-06-18 | 14.50 | 16.25 | 17.65 | 0.00 | - | 2 | 12 | 50.14% |
| AMD261218C00310000 | 2024-05-23 1:45PM EDT | 2026-12-18 | 19.90 | 20.35 | 22.65 | 0.00 | - | 15 | 120 | 50.86% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00310000 | 2024-03-19 10:12AM EDT | 2024-06-21 | 130.49 | 154.25 | 155.45 | 0.00 | - | 1 | 0 | 219.40% |
| AMD240719P00310000 | 2024-03-05 2:51PM EDT | 2024-07-19 | 108.95 | 143.40 | 145.00 | 0.00 | - | 1 | 0 | 78.13% |
| AMD240920P00310000 | 2024-03-14 3:23PM EDT | 2024-09-20 | 125.60 | 145.85 | 147.50 | 0.00 | - | 20 | 0 | 74.28% |
| AMD241018P00310000 | 2024-02-29 2:31PM EDT | 2024-10-18 | 120.45 | 128.00 | 130.80 | 0.00 | - | - | 0 | 0.00% |
| AMD241115P00310000 | 2024-03-08 11:35AM EDT | 2024-11-15 | 96.50 | 138.45 | 140.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00310000 | 2024-04-22 1:55PM EDT | 2024-12-20 | 160.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250117P00310000 | 2024-05-14 2:41PM EDT | 2025-01-17 | 157.20 | 142.85 | 144.30 | 0.00 | - | 1 | 1 | 39.30% |
| AMD250620P00310000 | 2024-01-29 3:02PM EDT | 2025-06-20 | 135.89 | 133.95 | 136.30 | 0.00 | - | - | 1 | 0.00% |
| AMD251219P00310000 | 2024-03-20 11:16AM EDT | 2025-12-19 | 133.64 | 161.00 | 166.00 | 0.00 | - | 1 | 24 | 61.45% |
| AMD260116P00310000 | 2024-04-23 9:40AM EDT | 2026-01-16 | 158.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00310000 | 2024-05-24 3:51PM EDT | 2026-12-18 | 145.75 | 144.05 | 147.65 | +11.01 | +8.17% | 1 | 3 | 28.53% |
