Deutsche Märkte schließen in 1 Stunde 5 Minute
DAX
18.616,16 -75,16 (-0,40%) Euro Stoxx 50
5.018,67 -18,93 (-0,38%) Dow Jones 30
39.114,20 +48,94 (+0,13%) Gold
2.337,90 +0,70 (+0,03%) EUR/USD
1,0851 +0,0033 (+0,30%) Bitcoin EUR
62.284,74 -383,84 (-0,61%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:25AM EDT. Markt geöffnet.
Strike:350.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00350000 | 2024-05-22 3:29PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,636 | 78.13% |
| AMD240719C00350000 | 2024-05-23 2:11PM EDT | 2024-07-19 | 0.01 | 0.02 | 0.03 | 0.00 | - | 405 | 1,589 | 63.67% |
| AMD240816C00350000 | 2024-05-23 10:59AM EDT | 2024-08-16 | 0.07 | 0.04 | 0.06 | 0.00 | - | 3 | 295 | 55.47% |
| AMD240920C00350000 | 2024-05-23 2:44PM EDT | 2024-09-20 | 0.11 | 0.11 | 0.13 | 0.00 | - | 6 | 903 | 51.17% |
| AMD241018C00350000 | 2024-05-23 10:43AM EDT | 2024-10-18 | 0.22 | 0.21 | 0.24 | 0.00 | - | 1 | 1,242 | 50.00% |
| AMD241115C00350000 | 2024-05-16 11:31AM EDT | 2024-11-15 | 0.60 | 0.46 | 0.50 | 0.00 | - | 25 | 204 | 50.32% |
| AMD241220C00350000 | 2024-05-23 2:26PM EDT | 2024-12-20 | 0.68 | 0.75 | 0.84 | 0.00 | - | 3 | 469 | 50.05% |
| AMD250117C00350000 | 2024-05-24 9:35AM EDT | 2025-01-17 | 1.00 | 1.02 | 1.14 | +0.05 | +5.15% | 15 | 3,130 | 49.49% |
| AMD250321C00350000 | 2024-05-23 2:26PM EDT | 2025-03-21 | 1.90 | 1.64 | 2.33 | 0.00 | - | 11 | 85 | 50.38% |
| AMD250620C00350000 | 2024-05-23 1:15PM EDT | 2025-06-20 | 3.45 | 3.20 | 3.95 | 0.00 | - | 18 | 804 | 49.62% |
| AMD251219C00350000 | 2024-05-14 9:41AM EDT | 2025-12-19 | 5.17 | 7.55 | 8.15 | 0.00 | - | 1 | 174 | 49.66% |
| AMD260116C00350000 | 2024-05-23 10:23AM EDT | 2026-01-16 | 8.60 | 7.90 | 9.00 | 0.00 | - | 11 | 576 | 49.95% |
| AMD260618C00350000 | 2024-05-01 3:32PM EDT | 2026-06-18 | 9.00 | 11.50 | 13.10 | 0.00 | - | 379 | 1,115 | 50.34% |
| AMD261218C00350000 | 2024-05-23 2:59PM EDT | 2026-12-18 | 15.30 | 16.35 | 17.55 | 0.00 | - | 74 | 4,490 | 50.19% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00350000 | 2024-04-02 10:11AM EDT | 2024-06-21 | 173.03 | 205.70 | 206.35 | 0.00 | - | - | 0 | 310.39% |
| AMD240920P00350000 | 2024-03-07 11:04AM EDT | 2024-09-20 | 141.85 | 178.75 | 180.45 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241220P00350000 | 2024-03-08 12:02PM EDT | 2024-12-20 | 135.45 | 178.15 | 181.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD250117P00350000 | 2024-03-14 9:43AM EDT | 2025-01-17 | 156.85 | 185.70 | 188.15 | 0.00 | - | 4 | 0 | 57.93% |
| AMD250620P00350000 | 2024-03-22 9:30AM EDT | 2025-06-20 | 172.64 | 201.00 | 206.00 | 0.00 | - | 4 | 0 | 80.29% |
| AMD251219P00350000 | 2024-03-18 2:05PM EDT | 2025-12-19 | 161.15 | 193.50 | 198.50 | 0.00 | - | 20 | 0 | 55.58% |
| AMD260116P00350000 | 2024-04-11 9:46AM EDT | 2026-01-16 | 182.19 | 195.55 | 200.45 | 0.00 | - | 1 | 0 | 57.26% |
| AMD261218P00350000 | 2024-05-22 10:25AM EDT | 2026-12-18 | 182.66 | 183.00 | 188.00 | 0.00 | - | 2 | 10 | 31.69% |
