Deutsche Märkte schließen in 7 Stunden
DAX
18.395,52 +93,62 (+0,51%) Euro Stoxx 50
4.769,34 +31,28 (+0,66%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Gold
2.522,60 -2,00 (-0,08%) EUR/USD
1,1052 -0,0037 (-0,33%) Bitcoin EUR
49.932,70 +724,44 (+1,47%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:135.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913C00135000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 3.56 | 0.00 | 0.00 | 0.00 | - | 5,532 | 0 | 1.56% |
| AMD240920C00135000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 5.24 | 0.00 | 0.00 | 0.00 | - | 1,240 | 0 | 0.78% |
| AMD240927C00135000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 6.39 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.78% |
| AMD241004C00135000 | 2024-09-06 3:54PM EDT | 2024-10-04 | 7.30 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.39% |
| AMD241011C00135000 | 2024-09-06 3:37PM EDT | 2024-10-11 | 8.10 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.39% |
| AMD241018C00135000 | 2024-09-06 3:57PM EDT | 2024-10-18 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1,025 | 0 | 0.39% |
| AMD241025C00135000 | 2024-09-06 3:37PM EDT | 2024-10-25 | 9.81 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.39% |
| AMD241115C00135000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 12.70 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.39% |
| AMD241220C00135000 | 2024-09-06 3:58PM EDT | 2024-12-20 | 15.30 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 0.20% |
| AMD250117C00135000 | 2024-09-06 3:50PM EDT | 2025-01-17 | 16.75 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 0.20% |
| AMD250221C00135000 | 2024-09-06 3:55PM EDT | 2025-02-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.20% |
| AMD250321C00135000 | 2024-09-06 3:39PM EDT | 2025-03-21 | 20.55 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.20% |
| AMD250417C00135000 | 2024-09-06 3:20PM EDT | 2025-04-17 | 21.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.20% |
| AMD250620C00135000 | 2024-09-06 3:02PM EDT | 2025-06-20 | 24.53 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.20% |
| AMD250815C00135000 | 2024-09-06 3:24PM EDT | 2025-08-15 | 27.38 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.20% |
| AMD251219C00135000 | 2024-09-06 3:12PM EDT | 2025-12-19 | 32.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.10% |
| AMD260116C00135000 | 2024-09-06 3:59PM EDT | 2026-01-16 | 33.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.10% |
| AMD260618C00135000 | 2024-09-06 2:59PM EDT | 2026-06-18 | 37.49 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.10% |
| AMD261218C00135000 | 2024-09-06 2:49PM EDT | 2026-12-18 | 42.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.10% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913P00135000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4,074 | 0 | 0.00% |
| AMD240920P00135000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3,248 | 0 | 0.00% |
| AMD240927P00135000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 6.65 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 0.00% |
| AMD241004P00135000 | 2024-09-06 3:50PM EDT | 2024-10-04 | 7.40 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| AMD241011P00135000 | 2024-09-06 3:52PM EDT | 2024-10-11 | 8.26 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 0.00% |
| AMD241018P00135000 | 2024-09-06 3:58PM EDT | 2024-10-18 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1,113 | 0 | 0.00% |
| AMD241025P00135000 | 2024-09-06 3:49PM EDT | 2024-10-25 | 9.40 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| AMD241115P00135000 | 2024-09-06 3:56PM EDT | 2024-11-15 | 12.08 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 0.00% |
| AMD241220P00135000 | 2024-09-06 3:55PM EDT | 2024-12-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| AMD250117P00135000 | 2024-09-06 3:54PM EDT | 2025-01-17 | 15.10 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| AMD250221P00135000 | 2024-09-06 3:57PM EDT | 2025-02-21 | 16.89 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| AMD250321P00135000 | 2024-09-06 3:25PM EDT | 2025-03-21 | 17.91 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMD250417P00135000 | 2024-09-06 12:11PM EDT | 2025-04-17 | 19.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD250620P00135000 | 2024-09-06 3:28PM EDT | 2025-06-20 | 20.82 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| AMD250815P00135000 | 2024-09-06 12:54PM EDT | 2025-08-15 | 23.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD251219P00135000 | 2024-09-06 3:37PM EDT | 2025-12-19 | 26.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AMD260116P00135000 | 2024-09-06 10:22AM EDT | 2026-01-16 | 25.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD260618P00135000 | 2024-09-06 3:09PM EDT | 2026-06-18 | 29.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00135000 | 2024-09-06 11:59AM EDT | 2026-12-18 | 33.55 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
