Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.915,17 -564,23 (-1,06%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240906C00130000 | 2024-08-30 3:50PM EDT | 2024-09-06 | 18.04 | 18.50 | 18.95 | +2.03 | +12.68% | 86 | 531 | 58.98% |
| AMD240913C00130000 | 2024-08-30 3:49PM EDT | 2024-09-13 | 17.80 | 18.95 | 19.40 | +1.28 | +7.75% | 38 | 201 | 53.61% |
| AMD240920C00130000 | 2024-08-30 3:55PM EDT | 2024-09-20 | 19.30 | 19.45 | 19.90 | +1.95 | +11.24% | 71 | 4,150 | 51.25% |
| AMD240927C00130000 | 2024-08-30 2:48PM EDT | 2024-09-27 | 19.02 | 19.90 | 20.45 | -0.74 | -3.74% | 3 | 131 | 52.73% |
| AMD241004C00130000 | 2024-08-29 3:12PM EDT | 2024-10-04 | 17.95 | 20.60 | 21.15 | 0.00 | - | 62 | 44 | 50.76% |
| AMD241018C00130000 | 2024-08-30 3:58PM EDT | 2024-10-18 | 21.69 | 21.65 | 22.05 | +0.21 | +0.98% | 26 | 5,812 | 50.72% |
| AMD241115C00130000 | 2024-08-30 3:27PM EDT | 2024-11-15 | 24.18 | 24.55 | 25.10 | +1.28 | +5.59% | 46 | 2,271 | 53.74% |
| AMD241220C00130000 | 2024-08-30 2:21PM EDT | 2024-12-20 | 25.80 | 26.85 | 27.30 | +0.55 | +2.18% | 6 | 747 | 52.88% |
| AMD250117C00130000 | 2024-08-30 3:57PM EDT | 2025-01-17 | 28.55 | 28.40 | 28.90 | +2.11 | +7.98% | 5 | 7,726 | 52.37% |
| AMD250221C00130000 | 2024-08-30 2:57PM EDT | 2025-02-21 | 30.07 | 30.55 | 31.15 | +1.47 | +5.14% | 3 | 1,091 | 53.09% |
| AMD250321C00130000 | 2024-08-30 2:29PM EDT | 2025-03-21 | 30.85 | 31.95 | 32.55 | +0.75 | +2.49% | 6 | 266 | 52.95% |
| AMD250417C00130000 | 2024-08-29 3:41PM EDT | 2025-04-17 | 33.35 | 33.40 | 34.00 | +1.70 | +5.37% | 2 | 17 | 53.29% |
| AMD250620C00130000 | 2024-08-30 2:35PM EDT | 2025-06-20 | 35.45 | 36.10 | 36.85 | +0.10 | +0.28% | 10 | 512 | 53.10% |
| AMD250815C00130000 | 2024-08-29 10:57AM EDT | 2025-08-15 | 37.83 | 37.65 | 40.20 | -0.87 | -2.25% | 10 | 508 | 53.48% |
| AMD251219C00130000 | 2024-08-29 3:50PM EDT | 2025-12-19 | 42.00 | 43.75 | 45.65 | 0.00 | - | 4 | 1,689 | 55.62% |
| AMD260116C00130000 | 2024-08-30 12:20PM EDT | 2026-01-16 | 43.30 | 44.75 | 45.75 | -1.80 | -3.99% | 3 | 511 | 54.96% |
| AMD260618C00130000 | 2024-08-29 9:38AM EDT | 2026-06-18 | 50.75 | 48.30 | 51.20 | 0.00 | - | 2 | 90 | 54.67% |
| AMD261218C00130000 | 2024-08-30 2:35PM EDT | 2026-12-18 | 54.00 | 53.80 | 57.05 | -2.40 | -4.26% | 10 | 1,921 | 55.74% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240906P00130000 | 2024-08-30 3:58PM EDT | 2024-09-06 | 0.08 | 0.08 | 0.10 | -0.20 | -71.43% | 2,081 | 4,650 | 53.13% |
| AMD240913P00130000 | 2024-08-30 3:59PM EDT | 2024-09-13 | 0.35 | 0.34 | 0.36 | -0.40 | -53.33% | 1,568 | 1,807 | 47.07% |
| AMD240920P00130000 | 2024-08-30 3:55PM EDT | 2024-09-20 | 0.75 | 0.72 | 0.76 | -0.51 | -40.48% | 942 | 17,889 | 45.78% |
| AMD240927P00130000 | 2024-08-30 3:46PM EDT | 2024-09-27 | 1.12 | 1.08 | 1.14 | -0.67 | -37.43% | 219 | 911 | 44.41% |
| AMD241004P00130000 | 2024-08-30 3:47PM EDT | 2024-10-04 | 1.73 | 1.48 | 1.57 | -0.53 | -23.45% | 75 | 598 | 43.99% |
| AMD241018P00130000 | 2024-08-30 3:58PM EDT | 2024-10-18 | 2.43 | 2.37 | 2.42 | -0.82 | -25.23% | 510 | 11,687 | 43.48% |
| AMD241115P00130000 | 2024-08-30 3:58PM EDT | 2024-11-15 | 4.80 | 4.75 | 4.85 | -1.04 | -17.81% | 308 | 11,513 | 47.09% |
| AMD241220P00130000 | 2024-08-30 2:45PM EDT | 2024-12-20 | 6.85 | 6.40 | 6.50 | -0.65 | -8.67% | 51 | 4,039 | 45.37% |
| AMD250117P00130000 | 2024-08-30 3:37PM EDT | 2025-01-17 | 7.65 | 7.45 | 7.60 | -1.13 | -12.87% | 71 | 17,825 | 44.24% |
| AMD250221P00130000 | 2024-08-30 3:56PM EDT | 2025-02-21 | 9.25 | 9.10 | 9.25 | -1.25 | -11.90% | 1 | 3,346 | 44.39% |
| AMD250321P00130000 | 2024-08-29 2:43PM EDT | 2025-03-21 | 11.30 | 10.10 | 10.20 | 0.00 | - | 12 | 8,256 | 43.75% |
| AMD250417P00130000 | 2024-08-29 10:33AM EDT | 2025-04-17 | 11.30 | 10.80 | 11.00 | 0.00 | - | 2 | 329 | 43.10% |
| AMD250620P00130000 | 2024-08-30 3:35PM EDT | 2025-06-20 | 13.40 | 12.90 | 13.10 | +0.15 | +1.13% | 191 | 8,490 | 42.70% |
| AMD250815P00130000 | 2024-08-30 2:48PM EDT | 2025-08-15 | 15.15 | 14.45 | 14.85 | -0.50 | -3.19% | 204 | 1,516 | 42.61% |
| AMD251219P00130000 | 2024-08-29 3:09PM EDT | 2025-12-19 | 18.35 | 17.90 | 18.25 | -0.90 | -4.68% | 1 | 1,295 | 42.29% |
| AMD260116P00130000 | 2024-08-30 10:13AM EDT | 2026-01-16 | 19.05 | 18.45 | 18.85 | -0.20 | -1.04% | 2 | 4,018 | 42.08% |
| AMD260618P00130000 | 2024-08-29 9:47AM EDT | 2026-06-18 | 22.45 | 21.85 | 22.25 | 0.00 | - | 10 | 580 | 41.75% |
| AMD261218P00130000 | 2024-08-30 2:08PM EDT | 2026-12-18 | 25.65 | 24.85 | 25.45 | -0.55 | -2.10% | 176 | 1,356 | 41.00% |
