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
61.548,16 +524,77 (+0,86%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:340.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00340000 | 2024-05-17 11:32AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 1 | 164.06% |
| AMD240531C00340000 | 2024-05-16 10:03AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 45 | 109.38% |
| AMD240621C00340000 | 2024-05-17 9:37AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,982 | 68.75% |
| AMD240719C00340000 | 2024-05-16 12:00PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 466 | 59.96% |
| AMD240816C00340000 | 2024-05-17 1:52PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 5 | 1,408 | 54.88% |
| AMD240920C00340000 | 2024-05-17 12:11PM EDT | 2024-09-20 | 0.22 | 0.15 | 0.21 | +0.08 | +57.14% | 1 | 473 | 51.07% |
| AMD241018C00340000 | 2024-05-17 1:37PM EDT | 2024-10-18 | 0.34 | 0.29 | 0.37 | 0.00 | - | 4 | 3,375 | 50.68% |
| AMD241115C00340000 | 2024-05-14 3:42PM EDT | 2024-11-15 | 0.71 | 0.64 | 0.71 | +0.38 | +115.15% | 8 | 530 | 50.90% |
| AMD241220C00340000 | 2024-05-17 1:27PM EDT | 2024-12-20 | 1.07 | 1.00 | 1.07 | -0.08 | -6.96% | 10 | 228 | 50.27% |
| AMD250117C00340000 | 2024-05-17 2:50PM EDT | 2025-01-17 | 1.36 | 1.36 | 1.47 | -0.11 | -7.48% | 7 | 1,515 | 50.07% |
| AMD250321C00340000 | 2024-05-17 3:36PM EDT | 2025-03-21 | 2.20 | 2.13 | 2.61 | -0.30 | -12.00% | 1 | 96 | 50.09% |
| AMD250620C00340000 | 2024-05-17 10:35AM EDT | 2025-06-20 | 4.50 | 3.45 | 4.45 | +1.51 | +50.50% | 87 | 304 | 49.77% |
| AMD251219C00340000 | 2024-05-15 2:37PM EDT | 2025-12-19 | 7.25 | 8.40 | 9.05 | 0.00 | - | 10 | 105 | 50.18% |
| AMD260116C00340000 | 2024-05-17 2:08PM EDT | 2026-01-16 | 9.10 | 9.05 | 10.00 | +1.10 | +13.75% | 1 | 115 | 50.57% |
| AMD260618C00340000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 13.85 | 11.60 | 12.10 | 0.00 | - | 1 | 4 | 48.11% |
| AMD261218C00340000 | 2024-05-10 10:11AM EDT | 2026-12-18 | 14.80 | 17.65 | 19.30 | 0.00 | - | 14 | 82 | 50.40% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00340000 | 2024-03-13 3:56PM EDT | 2024-06-21 | 145.45 | 175.85 | 177.10 | 0.00 | - | 293 | 0 | 122.66% |
| AMD240816P00340000 | 2024-03-04 3:21PM EDT | 2024-08-16 | 132.65 | 158.30 | 160.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920P00340000 | 2024-03-19 3:00PM EDT | 2024-09-20 | 158.10 | 184.15 | 185.50 | 0.00 | - | 40 | 0 | 108.70% |
| AMD241018P00340000 | 2024-03-08 11:35AM EDT | 2024-10-18 | 121.30 | 168.65 | 170.55 | 0.00 | - | 24 | 0 | 0.00% |
| AMD241115P00340000 | 2024-03-04 10:32AM EDT | 2024-11-15 | 135.86 | 158.15 | 160.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220P00340000 | 2024-03-08 1:37PM EDT | 2024-12-20 | 134.85 | 168.30 | 171.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD250117P00340000 | 2024-03-11 1:44PM EDT | 2025-01-17 | 143.40 | 171.30 | 174.85 | 0.00 | - | 11 | 0 | 0.00% |
| AMD250620P00340000 | 2024-02-05 4:55PM EDT | 2025-06-20 | 165.48 | 133.60 | 136.05 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00340000 | 2024-01-26 4:28PM EDT | 2025-12-19 | 163.45 | 163.20 | 164.85 | 0.00 | - | 41 | 0 | 0.00% |
| AMD260116P00340000 | 2024-03-18 11:02AM EDT | 2026-01-16 | 152.20 | 183.50 | 188.50 | 0.00 | - | 10 | 0 | 51.40% |
