Deutsche Märkte öffnen in 3 Stunden 44 Minuten
Nikkei 225
35.867,33 -291,83 (-0,81%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
51.511,92 +191,84 (+0,37%) XRP EUR
0,48 -0,00 (-0,15%) Nasdaq Compositive
17.025,88 +141,28 (+0,84%) S&P 500
5.495,52 +24,47 (+0,45%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913C00075000 | 2024-09-06 12:28PM EDT | 2024-09-13 | 57.79 | 67.75 | 68.15 | 0.00 | - | 1 | 1 | 310.94% |
| AMD240920C00075000 | 2024-09-09 2:40PM EDT | 2024-09-20 | 61.99 | 67.85 | 68.20 | 0.00 | - | 1 | 68 | 182.81% |
| AMD240927C00075000 | 2024-09-06 11:48AM EDT | 2024-09-27 | 58.05 | 67.90 | 68.35 | 0.00 | - | 1 | 0 | 149.61% |
| AMD241018C00075000 | 2024-09-09 2:40PM EDT | 2024-10-18 | 62.39 | 68.25 | 68.60 | 0.00 | - | 2 | 3 | 113.23% |
| AMD241220C00075000 | 2024-08-26 10:36AM EDT | 2024-12-20 | 76.63 | 69.30 | 69.85 | 0.00 | - | 20 | 31 | 87.72% |
| AMD250117C00075000 | 2024-09-09 11:13AM EDT | 2025-01-17 | 62.84 | 69.90 | 70.35 | 0.00 | - | 100 | 2,515 | 83.33% |
| AMD250321C00075000 | 2024-08-27 12:30PM EDT | 2025-03-21 | 78.20 | 71.00 | 71.55 | 0.00 | - | 1 | 27 | 76.72% |
| AMD250620C00075000 | 2024-09-03 3:59PM EDT | 2025-06-20 | 67.30 | 72.50 | 73.15 | 0.00 | - | 1 | 135 | 71.25% |
| AMD250815C00075000 | 2024-09-04 1:35PM EDT | 2025-08-15 | 72.84 | 72.80 | 75.15 | 0.00 | - | 1 | 24 | 70.07% |
| AMD251219C00075000 | 2024-08-19 1:46PM EDT | 2025-12-19 | 85.85 | 74.70 | 77.10 | 0.00 | - | 1 | 193 | 66.46% |
| AMD260116C00075000 | 2024-09-06 3:55PM EDT | 2026-01-16 | 68.00 | 75.30 | 77.15 | 0.00 | - | 2 | 175 | 65.58% |
| AMD260618C00075000 | 2024-09-09 10:19AM EDT | 2026-06-18 | 72.95 | 77.50 | 79.10 | 0.00 | - | 4 | 19 | 62.95% |
| AMD261218C00075000 | 2024-08-27 12:22PM EDT | 2026-12-18 | 87.20 | 80.05 | 82.65 | 0.00 | - | 2 | 125 | 62.60% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913P00075000 | 2024-09-06 2:45PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 225.00% |
| AMD240920P00075000 | 2024-09-10 2:18PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 20 | 6,416 | 135.94% |
| AMD240927P00075000 | 2024-09-09 10:02AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 104.69% |
| AMD241004P00075000 | 2024-09-10 3:14PM EDT | 2024-10-04 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 20 | 92.97% |
| AMD241018P00075000 | 2024-09-09 3:12PM EDT | 2024-10-18 | 0.08 | 0.05 | 0.07 | 0.00 | - | 29 | 69 | 80.86% |
| AMD241115P00075000 | 2024-09-10 10:09AM EDT | 2024-11-15 | 0.28 | 0.22 | 0.24 | 0.00 | - | 31 | 88 | 73.44% |
| AMD241220P00075000 | 2024-09-09 12:18PM EDT | 2024-12-20 | 0.55 | 0.47 | 0.49 | 0.00 | - | 5 | 540 | 66.99% |
| AMD250117P00075000 | 2024-09-09 9:30AM EDT | 2025-01-17 | 0.84 | 0.67 | 0.70 | 0.00 | - | 1 | 12,628 | 63.33% |
| AMD250221P00075000 | 2024-09-09 2:40PM EDT | 2025-02-21 | 1.11 | 0.98 | 1.02 | 0.00 | - | 12 | 73 | 60.67% |
| AMD250321P00075000 | 2024-08-23 10:59AM EDT | 2025-03-21 | 0.80 | 1.19 | 1.22 | 0.00 | - | 20 | 1,652 | 58.40% |
| AMD250417P00075000 | 2024-09-09 3:46PM EDT | 2025-04-17 | 1.48 | 1.35 | 1.43 | 0.00 | - | 1 | 5 | 56.49% |
| AMD250620P00075000 | 2024-09-10 9:52AM EDT | 2025-06-20 | 2.09 | 1.93 | 1.97 | -0.07 | -3.24% | 3 | 6,048 | 53.99% |
| AMD250815P00075000 | 2024-09-09 3:27PM EDT | 2025-08-15 | 2.57 | 2.39 | 2.47 | 0.00 | - | 3 | 406 | 52.28% |
| AMD251219P00075000 | 2024-08-28 9:54AM EDT | 2025-12-19 | 2.95 | 3.45 | 3.65 | 0.00 | - | 1 | 4,202 | 50.24% |
| AMD260116P00075000 | 2024-09-10 3:27PM EDT | 2026-01-16 | 3.80 | 3.70 | 3.85 | -0.30 | -7.32% | 7 | 1,634 | 49.62% |
| AMD260618P00075000 | 2024-09-05 3:54PM EDT | 2026-06-18 | 5.20 | 5.00 | 5.20 | 0.00 | - | 1 | 374 | 47.88% |
| AMD261218P00075000 | 2024-09-10 12:26PM EDT | 2026-12-18 | 6.65 | 6.30 | 6.65 | -0.14 | -2.06% | 4 | 435 | 46.20% |
