Deutsche Märkte öffnen in 3 Stunden 51 Minuten
Nikkei 225
35.867,33 -291,83 (-0,81%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
51.498,79 +55,86 (+0,11%) XRP EUR
0,48 -0,00 (-0,13%) 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:105.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913C00105000 | 2024-09-09 3:54PM EDT | 2024-09-13 | 32.65 | 37.80 | 38.15 | 0.00 | - | 1 | 18 | 165.23% |
| AMD240920C00105000 | 2024-09-09 12:55PM EDT | 2024-09-20 | 32.57 | 37.95 | 38.30 | 0.00 | - | 1 | 385 | 102.44% |
| AMD240927C00105000 | 2024-09-09 9:46AM EDT | 2024-09-27 | 33.00 | 38.10 | 38.55 | 0.00 | - | 1 | 1 | 86.96% |
| AMD241004C00105000 | 2024-08-29 10:44AM EDT | 2024-10-04 | 44.19 | 38.20 | 38.90 | 0.00 | - | - | 1 | 79.39% |
| AMD241018C00105000 | 2024-09-09 3:24PM EDT | 2024-10-18 | 34.05 | 38.95 | 39.30 | 0.00 | - | 4 | 112 | 72.93% |
| AMD241025C00105000 | 2024-09-06 10:27AM EDT | 2024-10-25 | 32.30 | 39.20 | 39.75 | 0.00 | - | 1 | 1 | 71.58% |
| AMD241115C00105000 | 2024-09-10 12:05PM EDT | 2024-11-15 | 35.75 | 40.40 | 40.85 | +1.63 | +4.78% | 2 | 138 | 69.65% |
| AMD241220C00105000 | 2024-09-09 1:26PM EDT | 2024-12-20 | 37.25 | 41.85 | 42.35 | 0.00 | - | 3 | 154 | 65.54% |
| AMD250117C00105000 | 2024-09-10 1:47PM EDT | 2025-01-17 | 41.80 | 42.95 | 43.40 | +4.25 | +11.32% | 1 | 5,420 | 63.40% |
| AMD250221C00105000 | 2024-09-09 3:43PM EDT | 2025-02-21 | 40.30 | 44.50 | 44.95 | 0.00 | - | 3 | 34 | 62.73% |
| AMD250321C00105000 | 2024-09-06 11:44AM EDT | 2025-03-21 | 37.30 | 45.55 | 45.95 | 0.00 | - | 60 | 73 | 61.79% |
| AMD250417C00105000 | 2024-09-03 1:43PM EDT | 2025-04-17 | 42.90 | 46.00 | 46.95 | 0.00 | - | 1 | 6 | 60.32% |
| AMD250620C00105000 | 2024-09-10 3:18PM EDT | 2025-06-20 | 48.35 | 48.55 | 49.05 | +1.96 | +4.23% | 22 | 549 | 59.81% |
| AMD250815C00105000 | 2024-09-10 11:15AM EDT | 2025-08-15 | 47.10 | 49.55 | 51.15 | +1.73 | +3.81% | 5 | 81 | 58.66% |
| AMD251219C00105000 | 2024-08-28 11:01AM EDT | 2025-12-19 | 57.25 | 53.40 | 55.75 | 0.00 | - | 1 | 414 | 59.19% |
| AMD260116C00105000 | 2024-09-10 1:36PM EDT | 2026-01-16 | 53.50 | 54.15 | 55.50 | -1.00 | -1.83% | 3 | 301 | 58.00% |
| AMD260618C00105000 | 2024-08-07 1:01PM EDT | 2026-06-18 | 52.10 | 50.65 | 51.35 | 0.00 | - | 5 | 7 | 44.33% |
| AMD261218C00105000 | 2024-09-06 11:19AM EDT | 2026-12-18 | 54.78 | 61.50 | 64.10 | 0.00 | - | 1 | 84 | 57.38% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913P00105000 | 2024-09-10 3:28PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 868 | 112.50% |
| AMD240920P00105000 | 2024-09-10 3:58PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 104 | 6,404 | 81.64% |
| AMD240927P00105000 | 2024-09-10 3:10PM EDT | 2024-09-27 | 0.14 | 0.13 | 0.15 | -0.09 | -39.13% | 20 | 207 | 69.92% |
| AMD241004P00105000 | 2024-09-10 3:02PM EDT | 2024-10-04 | 0.25 | 0.23 | 0.26 | -0.14 | -35.90% | 114 | 229 | 64.40% |
| AMD241011P00105000 | 2024-09-10 3:59PM EDT | 2024-10-11 | 0.42 | 0.41 | 0.44 | -0.10 | -19.23% | 15 | 233 | 62.74% |
| AMD241018P00105000 | 2024-09-10 2:59PM EDT | 2024-10-18 | 0.57 | 0.56 | 0.58 | -0.17 | -22.97% | 45 | 4,294 | 60.16% |
| AMD241025P00105000 | 2024-09-10 1:35PM EDT | 2024-10-25 | 0.84 | 0.70 | 0.75 | -0.08 | -8.70% | 8 | 118 | 58.28% |
| AMD241115P00105000 | 2024-09-10 3:45PM EDT | 2024-11-15 | 1.61 | 1.57 | 1.61 | -0.31 | -16.15% | 29 | 2,098 | 58.67% |
| AMD241220P00105000 | 2024-09-10 3:59PM EDT | 2024-12-20 | 2.56 | 2.55 | 2.58 | -0.42 | -14.09% | 3,340 | 20,621 | 54.81% |
| AMD250117P00105000 | 2024-09-10 3:54PM EDT | 2025-01-17 | 3.25 | 3.20 | 3.30 | -0.60 | -15.58% | 25 | 15,755 | 52.53% |
| AMD250221P00105000 | 2024-09-06 12:47PM EDT | 2025-02-21 | 5.90 | 4.25 | 4.35 | 0.00 | - | 20 | 416 | 51.63% |
| AMD250321P00105000 | 2024-09-10 1:33PM EDT | 2025-03-21 | 5.20 | 4.85 | 4.95 | -0.45 | -7.96% | 22 | 1,999 | 50.22% |
| AMD250417P00105000 | 2024-09-09 1:26PM EDT | 2025-04-17 | 6.05 | 5.40 | 5.55 | 0.00 | - | 1 | 1,119 | 49.48% |
| AMD250620P00105000 | 2024-09-10 1:56PM EDT | 2025-06-20 | 7.20 | 6.90 | 7.05 | -0.45 | -5.88% | 20 | 2,488 | 48.29% |
| AMD250815P00105000 | 2024-09-10 2:27PM EDT | 2025-08-15 | 8.42 | 8.10 | 8.30 | -0.43 | -4.86% | 1 | 1,284 | 47.59% |
| AMD251219P00105000 | 2024-09-06 2:50PM EDT | 2025-12-19 | 12.43 | 10.55 | 10.80 | 0.00 | - | 5 | 577 | 46.33% |
| AMD260116P00105000 | 2024-09-10 1:07PM EDT | 2026-01-16 | 11.60 | 10.95 | 11.20 | -0.80 | -6.45% | 1 | 1,428 | 45.86% |
| AMD260618P00105000 | 2024-09-06 1:23PM EDT | 2026-06-18 | 15.37 | 13.45 | 13.80 | 0.00 | - | 1 | 560 | 44.90% |
| AMD261218P00105000 | 2024-09-09 12:28PM EDT | 2026-12-18 | 16.94 | 15.80 | 16.20 | 0.00 | - | 5 | 484 | 43.50% |
