Deutsche Märkte geschlossen
DAX
18.694,42 +3,10 (+0,02%) Euro Stoxx 50
5.036,11 -1,49 (-0,03%) Dow Jones 30
39.149,51 +84,25 (+0,22%) Gold
2.334,70 -2,50 (-0,11%) EUR/USD
1,0853 +0,0035 (+0,33%) Bitcoin EUR
62.822,02 +45,29 (+0,07%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:45AM EDT. Markt geöffnet.
Strike:90.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00090000 | 2024-05-22 3:47PM EDT | 2024-05-24 | 75.24 | 75.75 | 76.15 | 0.00 | - | 3 | 5 | 0.00% |
| AMD240531C00090000 | 2024-05-22 12:22PM EDT | 2024-05-31 | 77.58 | 75.65 | 76.10 | 0.00 | - | 1 | 2 | 0.00% |
| AMD240607C00090000 | 2024-05-24 10:55AM EDT | 2024-06-07 | 75.45 | 76.10 | 76.50 | +0.65 | +0.87% | 1 | 1 | 134.38% |
| AMD240614C00090000 | 2024-05-24 10:55AM EDT | 2024-06-14 | 75.55 | 76.00 | 76.40 | +9.22 | +13.90% | 1 | 1 | 95.31% |
| AMD240621C00090000 | 2024-05-23 10:02AM EDT | 2024-06-21 | 77.14 | 76.15 | 76.60 | 0.00 | - | 1 | 2,092 | 102.54% |
| AMD240719C00090000 | 2024-05-23 10:41AM EDT | 2024-07-19 | 73.98 | 76.40 | 77.10 | 0.00 | - | 2 | 332 | 86.23% |
| AMD240816C00090000 | 2024-05-23 9:50AM EDT | 2024-08-16 | 83.50 | 77.15 | 77.45 | 0.00 | - | 2 | 21 | 80.37% |
| AMD240920C00090000 | 2024-05-23 11:06AM EDT | 2024-09-20 | 73.61 | 77.50 | 78.35 | 0.00 | - | 2 | 198 | 74.71% |
| AMD241018C00090000 | 2024-05-24 9:33AM EDT | 2024-10-18 | 73.62 | 78.05 | 78.80 | -2.93 | -3.83% | 2 | 2 | 71.58% |
| AMD241115C00090000 | 2024-05-17 3:32PM EDT | 2024-11-15 | 77.06 | 78.65 | 79.45 | 0.00 | - | 1 | 7 | 70.06% |
| AMD241220C00090000 | 2024-05-23 11:25AM EDT | 2024-12-20 | 77.22 | 79.25 | 80.20 | 0.00 | - | 11 | 36 | 67.94% |
| AMD250117C00090000 | 2024-05-24 10:09AM EDT | 2025-01-17 | 79.02 | 79.90 | 80.65 | +2.52 | +3.29% | 1 | 3,319 | 66.68% |
| AMD250321C00090000 | 2024-05-20 1:20PM EDT | 2025-03-21 | 83.20 | 80.40 | 82.40 | 0.00 | - | 1 | 11 | 64.10% |
| AMD250620C00090000 | 2024-05-23 12:00PM EDT | 2025-06-20 | 81.04 | 83.00 | 84.90 | 0.00 | - | 2 | 122 | 64.73% |
| AMD250815C00090000 | 2024-05-21 2:48PM EDT | 2025-08-15 | 83.25 | 83.85 | 85.95 | 0.00 | - | 1 | 24 | 63.33% |
| AMD251219C00090000 | 2024-05-23 11:20AM EDT | 2025-12-19 | 85.00 | 86.30 | 88.20 | 0.00 | - | 2 | 529 | 61.76% |
| AMD260116C00090000 | 2024-05-24 11:11AM EDT | 2026-01-16 | 87.26 | 87.45 | 88.95 | +5.26 | +6.41% | 1 | 323 | 62.53% |
| AMD260618C00090000 | 2024-05-20 1:24PM EDT | 2026-06-18 | 91.75 | 89.75 | 92.85 | 0.00 | - | 5 | 15 | 62.12% |
| AMD261218C00090000 | 2024-05-20 3:40PM EDT | 2026-12-18 | 95.15 | 92.55 | 95.95 | 0.00 | - | 6 | 55 | 60.95% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00090000 | 2024-05-08 2:02PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 375.00% |
| AMD240531P00090000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 131.25% |
| AMD240607P00090000 | 2024-05-20 11:35AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 96.88% |
| AMD240614P00090000 | 2024-05-15 9:31AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 78.13% |
| AMD240621P00090000 | 2024-05-23 3:53PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 17,215 | 68.75% |
| AMD240719P00090000 | 2024-05-23 3:28PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 7 | 695 | 58.59% |
| AMD240816P00090000 | 2024-05-23 1:46PM EDT | 2024-08-16 | 0.12 | 0.08 | 0.10 | 0.00 | - | 20 | 123 | 53.32% |
| AMD240920P00090000 | 2024-05-24 10:24AM EDT | 2024-09-20 | 0.20 | 0.18 | 0.21 | -0.03 | -13.04% | 1 | 3,981 | 50.29% |
| AMD241018P00090000 | 2024-05-20 2:08PM EDT | 2024-10-18 | 0.34 | 0.27 | 0.30 | 0.00 | - | 10 | 128 | 47.75% |
| AMD241115P00090000 | 2024-05-24 11:25AM EDT | 2024-11-15 | 0.50 | 0.47 | 0.50 | -0.08 | -13.79% | 13 | 282 | 47.66% |
| AMD241220P00090000 | 2024-05-23 2:54PM EDT | 2024-12-20 | 0.85 | 0.65 | 0.73 | 0.00 | - | 9 | 530 | 46.66% |
| AMD250117P00090000 | 2024-05-24 9:50AM EDT | 2025-01-17 | 0.90 | 0.81 | 0.89 | -0.13 | -12.62% | 20 | 16,631 | 45.56% |
| AMD250321P00090000 | 2024-05-23 1:44PM EDT | 2025-03-21 | 1.48 | 1.20 | 1.68 | 0.00 | - | 3 | 222 | 46.56% |
| AMD250620P00090000 | 2024-05-23 2:32PM EDT | 2025-06-20 | 2.68 | 2.12 | 2.77 | 0.00 | - | 525 | 3,523 | 46.36% |
| AMD250815P00090000 | 2024-05-24 9:30AM EDT | 2025-08-15 | 3.00 | 2.68 | 3.70 | -0.18 | -5.66% | 3 | 223 | 47.12% |
| AMD251219P00090000 | 2024-05-23 2:49PM EDT | 2025-12-19 | 4.70 | 3.95 | 4.30 | 0.00 | - | 3 | 3,392 | 43.60% |
| AMD260116P00090000 | 2024-05-22 9:30AM EDT | 2026-01-16 | 4.50 | 4.25 | 4.75 | 0.00 | - | 8 | 1,357 | 43.95% |
| AMD260618P00090000 | 2024-05-20 3:39PM EDT | 2026-06-18 | 5.80 | 5.70 | 6.25 | 0.00 | - | 10 | 973 | 43.07% |
| AMD261218P00090000 | 2024-05-16 2:07PM EDT | 2026-12-18 | 7.80 | 7.25 | 7.85 | 0.00 | - | 11 | 135 | 42.03% |
