Deutsche Märkte öffnen in 2 Stunden 48 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
52.661,33 -1.554,86 (-2,87%) XRP EUR
0,51 -0,02 (-3,47%) Nasdaq Compositive
17.683,98 +114,28 (+0,65%) S&P 500
5.626,02 +30,26 (+0,54%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00095000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 57.56 | 57.35 | 57.65 | +3.96 | +7.39% | 19 | 652 | 194.53% |
| AMD240927C00095000 | 2024-09-13 3:57PM EDT | 2024-09-27 | 57.72 | 57.30 | 57.80 | +11.76 | +25.59% | 5 | 10 | 130.18% |
| AMD241018C00095000 | 2024-09-12 3:46PM EDT | 2024-10-18 | 57.40 | 57.75 | 58.20 | +1.00 | +1.77% | 2 | 46 | 94.04% |
| AMD241025C00095000 | 2024-09-06 12:50PM EDT | 2024-10-25 | 39.07 | 57.90 | 58.60 | 0.00 | - | 7 | 7 | 91.80% |
| AMD241115C00095000 | 2024-09-03 3:49PM EDT | 2024-11-15 | 43.65 | 58.60 | 59.00 | 0.00 | - | 1 | 140 | 82.69% |
| AMD241220C00095000 | 2024-09-12 10:12AM EDT | 2024-12-20 | 57.60 | 59.05 | 59.95 | 0.00 | - | 1 | 76 | 72.88% |
| AMD250117C00095000 | 2024-09-11 3:50PM EDT | 2025-01-17 | 57.80 | 60.05 | 60.60 | 0.00 | - | 5 | 2,896 | 70.34% |
| AMD250221C00095000 | 2024-09-12 10:59AM EDT | 2025-02-21 | 59.00 | 60.70 | 61.55 | 0.00 | - | 1 | 26 | 66.89% |
| AMD250321C00095000 | 2024-09-13 9:36AM EDT | 2025-03-21 | 62.10 | 61.70 | 62.30 | +2.70 | +4.55% | 4 | 50 | 66.14% |
| AMD250417C00095000 | 2024-09-13 9:54AM EDT | 2025-04-17 | 62.10 | 62.65 | 62.95 | +1.95 | +3.24% | 4 | 2 | 65.41% |
| AMD250620C00095000 | 2024-09-12 11:35AM EDT | 2025-06-20 | 61.80 | 64.15 | 64.80 | 0.00 | - | 30 | 340 | 63.57% |
| AMD250815C00095000 | 2024-09-11 9:47AM EDT | 2025-08-15 | 58.64 | 65.10 | 66.15 | 0.00 | - | 3 | 42 | 61.66% |
| AMD251219C00095000 | 2024-09-13 1:19PM EDT | 2025-12-19 | 69.13 | 68.70 | 69.30 | +3.13 | +4.74% | 7 | 268 | 61.21% |
| AMD260116C00095000 | 2024-09-13 10:51AM EDT | 2026-01-16 | 68.95 | 69.30 | 70.00 | +1.33 | +1.97% | 1 | 300 | 61.00% |
| AMD260618C00095000 | 2024-09-06 11:19AM EDT | 2026-06-18 | 56.08 | 71.85 | 73.40 | 0.00 | - | 1 | 169 | 59.35% |
| AMD261218C00095000 | 2024-09-03 12:58PM EDT | 2026-12-18 | 65.59 | 75.15 | 78.05 | 0.00 | - | 2 | 191 | 59.40% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00095000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 113 | 5,359 | 131.25% |
| AMD240927P00095000 | 2024-09-12 2:43PM EDT | 2024-09-27 | 0.04 | 0.01 | 0.03 | 0.00 | - | 11 | 340 | 95.31% |
| AMD241004P00095000 | 2024-09-13 2:18PM EDT | 2024-10-04 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 4 | 181 | 82.81% |
| AMD241011P00095000 | 2024-09-13 2:00PM EDT | 2024-10-11 | 0.08 | 0.08 | 0.09 | -0.15 | -65.22% | 20 | 46 | 76.37% |
| AMD241018P00095000 | 2024-09-13 3:28PM EDT | 2024-10-18 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 16 | 1,369 | 70.51% |
| AMD241025P00095000 | 2024-09-12 1:00PM EDT | 2024-10-25 | 0.25 | 0.11 | 0.18 | 0.00 | - | 1 | 7 | 66.11% |
| AMD241115P00095000 | 2024-09-13 1:45PM EDT | 2024-11-15 | 0.43 | 0.42 | 0.45 | -0.12 | -21.82% | 6 | 885 | 63.82% |
| AMD241220P00095000 | 2024-09-13 2:44PM EDT | 2024-12-20 | 0.83 | 0.83 | 0.85 | -0.19 | -18.63% | 10 | 712 | 57.86% |
| AMD250117P00095000 | 2024-09-13 2:38PM EDT | 2025-01-17 | 1.19 | 1.15 | 1.20 | -0.18 | -13.14% | 17 | 8,828 | 54.82% |
| AMD250221P00095000 | 2024-09-13 3:40PM EDT | 2025-02-21 | 1.74 | 1.72 | 1.75 | -0.26 | -13.00% | 9 | 304 | 53.25% |
| AMD250321P00095000 | 2024-09-13 11:43AM EDT | 2025-03-21 | 2.21 | 2.10 | 2.15 | -0.30 | -11.95% | 7 | 1,691 | 51.81% |
| AMD250417P00095000 | 2024-09-12 1:59PM EDT | 2025-04-17 | 2.76 | 2.45 | 2.50 | 0.00 | - | 1 | 188 | 50.54% |
| AMD250620P00095000 | 2024-09-13 12:41PM EDT | 2025-06-20 | 3.65 | 3.45 | 3.55 | -0.25 | -6.41% | 213 | 3,216 | 49.45% |
| AMD250815P00095000 | 2024-09-13 11:55AM EDT | 2025-08-15 | 4.49 | 4.30 | 4.45 | -0.81 | -15.28% | 12 | 1,938 | 48.62% |
| AMD251219P00095000 | 2024-09-13 1:25PM EDT | 2025-12-19 | 6.37 | 6.20 | 6.40 | -2.08 | -24.62% | 3 | 2,028 | 47.29% |
| AMD260116P00095000 | 2024-09-06 10:31AM EDT | 2026-01-16 | 9.03 | 6.55 | 6.70 | 0.00 | - | 1 | 728 | 46.74% |
| AMD260618P00095000 | 2024-09-13 10:08AM EDT | 2026-06-18 | 8.75 | 8.55 | 8.75 | -0.51 | -5.51% | 4 | 413 | 45.51% |
| AMD261218P00095000 | 2024-09-13 11:14AM EDT | 2026-12-18 | 10.75 | 10.45 | 10.80 | -0.35 | -3.15% | 1 | 320 | 44.10% |
