Deutsche Märkte öffnen in 6 Stunden 37 Minuten
Nikkei 225
36.591,23 +9,47 (+0,03%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Bitcoin EUR
52.381,43 -566,34 (-1,07%) XRP EUR
0,52 +0,01 (+2,41%) Nasdaq Compositive
17.592,13 -91,85 (-0,52%) S&P 500
5.633,09 +7,07 (+0,13%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00185000 | 2024-09-16 2:19PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 151 | 6,007 | 72.66% |
| AMD240927C00185000 | 2024-09-16 2:32PM EDT | 2024-09-27 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 87 | 345 | 53.32% |
| AMD241004C00185000 | 2024-09-16 3:48PM EDT | 2024-10-04 | 0.27 | 0.25 | 0.27 | -0.04 | -12.90% | 40 | 835 | 49.32% |
| AMD241011C00185000 | 2024-09-16 12:55PM EDT | 2024-10-11 | 0.58 | 0.56 | 0.59 | -0.12 | -17.14% | 22 | 258 | 48.98% |
| AMD241018C00185000 | 2024-09-16 3:51PM EDT | 2024-10-18 | 0.90 | 0.88 | 0.91 | -0.13 | -12.62% | 1,170 | 3,836 | 47.95% |
| AMD241025C00185000 | 2024-09-16 1:29PM EDT | 2024-10-25 | 1.25 | 1.22 | 1.28 | -0.17 | -11.97% | 23 | 138 | 47.49% |
| AMD241101C00185000 | 2024-09-16 3:09PM EDT | 2024-11-01 | 2.27 | 2.06 | 2.23 | -0.08 | -3.40% | 19 | 8 | 50.94% |
| AMD241115C00185000 | 2024-09-16 2:44PM EDT | 2024-11-15 | 3.23 | 3.15 | 3.25 | -0.30 | -8.50% | 122 | 4,162 | 51.12% |
| AMD241220C00185000 | 2024-09-16 2:32PM EDT | 2024-12-20 | 5.40 | 5.30 | 5.40 | -0.18 | -3.23% | 164 | 3,477 | 49.95% |
| AMD250117C00185000 | 2024-09-16 2:51PM EDT | 2025-01-17 | 7.05 | 6.80 | 6.95 | -0.22 | -3.03% | 31 | 5,974 | 49.14% |
| AMD250221C00185000 | 2024-09-16 2:49PM EDT | 2025-02-21 | 9.45 | 9.25 | 9.40 | -0.25 | -2.58% | 64 | 644 | 50.05% |
| AMD250321C00185000 | 2024-09-16 3:56PM EDT | 2025-03-21 | 10.80 | 10.75 | 10.90 | -0.57 | -5.01% | 22 | 1,312 | 50.07% |
| AMD250417C00185000 | 2024-09-11 1:42PM EDT | 2025-04-17 | 10.30 | 12.05 | 12.20 | 0.00 | - | 21 | 73 | 49.76% |
| AMD250620C00185000 | 2024-09-13 2:49PM EDT | 2025-06-20 | 15.95 | 15.45 | 15.60 | 0.00 | - | 4 | 1,139 | 50.17% |
| AMD250815C00185000 | 2024-09-13 10:31AM EDT | 2025-08-15 | 18.40 | 18.10 | 18.55 | 0.00 | - | 1 | 515 | 50.68% |
| AMD250919C00185000 | 2024-09-13 1:30PM EDT | 2025-09-19 | 20.35 | 19.45 | 19.85 | 0.00 | - | - | 4 | 50.41% |
| AMD251219C00185000 | 2024-09-16 3:59PM EDT | 2025-12-19 | 23.87 | 23.75 | 24.05 | +4.63 | +24.06% | 10 | 969 | 51.41% |
| AMD260116C00185000 | 2024-09-16 12:21PM EDT | 2026-01-16 | 24.60 | 24.90 | 25.15 | -1.15 | -4.47% | 90 | 1,047 | 51.52% |
| AMD260618C00185000 | 2024-09-16 11:40AM EDT | 2026-06-18 | 30.85 | 30.65 | 31.05 | +1.08 | +3.63% | 2 | 418 | 52.19% |
| AMD261218C00185000 | 2024-09-16 1:41PM EDT | 2026-12-18 | 37.00 | 36.55 | 37.20 | -0.20 | -0.54% | 6 | 483 | 52.68% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00185000 | 2024-09-16 3:19PM EDT | 2024-09-20 | 32.27 | 32.75 | 33.15 | +0.02 | +0.06% | 88 | 97 | 75.78% |
| AMD240927P00185000 | 2024-09-13 10:00AM EDT | 2024-09-27 | 33.80 | 32.75 | 33.15 | 0.00 | - | 1 | 1 | 61.33% |
| AMD241004P00185000 | 2024-09-16 3:01PM EDT | 2024-10-04 | 32.60 | 32.20 | 33.65 | -3.20 | -8.94% | 1 | 1 | 60.64% |
| AMD241018P00185000 | 2024-09-11 2:43PM EDT | 2024-10-18 | 36.99 | 33.05 | 33.45 | 0.00 | - | 4 | 170 | 42.33% |
| AMD241101P00185000 | 2024-09-13 3:20PM EDT | 2024-11-01 | 34.00 | 33.35 | 34.70 | 0.00 | - | - | 7 | 48.10% |
| AMD241115P00185000 | 2024-09-13 9:51AM EDT | 2024-11-15 | 35.75 | 34.75 | 35.15 | 0.00 | - | 1 | 1,328 | 45.19% |
| AMD241220P00185000 | 2024-09-12 2:26PM EDT | 2024-12-20 | 34.75 | 35.90 | 36.60 | -2.50 | -6.71% | 3 | 740 | 42.81% |
| AMD250117P00185000 | 2024-09-16 11:20AM EDT | 2025-01-17 | 36.75 | 36.90 | 37.60 | -1.70 | -4.42% | 51 | 1,552 | 41.36% |
| AMD250221P00185000 | 2024-09-10 2:15PM EDT | 2025-02-21 | 46.65 | 38.55 | 39.30 | 0.00 | - | 1 | 218 | 41.71% |
| AMD250321P00185000 | 2024-09-13 3:05PM EDT | 2025-03-21 | 40.10 | 39.60 | 40.25 | 0.00 | - | 1 | 276 | 40.99% |
| AMD250417P00185000 | 2024-09-16 1:48PM EDT | 2025-04-17 | 40.56 | 40.10 | 41.50 | -2.99 | -6.87% | 2 | 0 | 41.35% |
| AMD250620P00185000 | 2024-09-13 1:18PM EDT | 2025-06-20 | 43.19 | 42.60 | 43.45 | 0.00 | - | 4 | 741 | 40.30% |
| AMD250815P00185000 | 2024-09-16 12:07PM EDT | 2025-08-15 | 45.10 | 44.15 | 46.45 | +0.10 | +0.22% | 2 | 241 | 42.23% |
| AMD250919P00185000 | 2024-09-13 12:53PM EDT | 2025-09-19 | 46.20 | 45.05 | 46.30 | 0.00 | - | - | 2 | 39.92% |
| AMD251219P00185000 | 2024-08-20 9:59AM EDT | 2025-12-19 | 45.43 | 46.60 | 50.10 | 0.00 | - | 15 | 140 | 41.50% |
| AMD260116P00185000 | 2024-08-19 11:30AM EDT | 2026-01-16 | 49.41 | 49.05 | 49.70 | 0.00 | - | 1 | 774 | 39.70% |
| AMD260618P00185000 | 2024-09-10 10:55AM EDT | 2026-06-18 | 60.30 | 52.70 | 53.55 | 0.00 | - | 1 | 311 | 39.49% |
| AMD261218P00185000 | 2024-09-12 3:28PM EDT | 2026-12-18 | 57.62 | 56.05 | 56.85 | 0.00 | - | 1 | 371 | 38.47% |
