Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
49.204,60 +165,74 (+0,34%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913C00140000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 1.65 | 1.63 | 1.69 | -2.34 | -58.65% | 11,410 | 2,145 | 54.79% |
| AMD240920C00140000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 3.11 | 3.10 | 3.15 | -2.29 | -42.41% | 2,926 | 14,490 | 53.22% |
| AMD240927C00140000 | 2024-09-06 3:52PM EDT | 2024-09-27 | 4.20 | 4.15 | 4.30 | -2.25 | -34.88% | 695 | 699 | 52.12% |
| AMD241004C00140000 | 2024-09-06 3:55PM EDT | 2024-10-04 | 5.10 | 5.10 | 5.25 | -2.22 | -30.33% | 206 | 632 | 51.59% |
| AMD241011C00140000 | 2024-09-06 3:56PM EDT | 2024-10-11 | 5.92 | 5.95 | 6.10 | -2.30 | -27.98% | 177 | 139 | 51.27% |
| AMD241018C00140000 | 2024-09-06 3:58PM EDT | 2024-10-18 | 6.85 | 6.80 | 6.90 | -2.35 | -25.54% | 1,691 | 5,589 | 51.36% |
| AMD241115C00140000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 10.48 | 10.40 | 10.55 | -2.52 | -19.38% | 650 | 6,509 | 55.22% |
| AMD241220C00140000 | 2024-09-06 3:50PM EDT | 2024-12-20 | 12.92 | 12.95 | 13.05 | -2.37 | -15.50% | 501 | 1,877 | 53.81% |
| AMD250117C00140000 | 2024-09-06 3:57PM EDT | 2025-01-17 | 14.68 | 14.60 | 14.70 | -2.07 | -12.36% | 548 | 5,731 | 52.88% |
| AMD250221C00140000 | 2024-09-06 3:08PM EDT | 2025-02-21 | 17.02 | 16.95 | 17.10 | -2.75 | -13.91% | 82 | 1,362 | 53.57% |
| AMD250321C00140000 | 2024-09-06 3:06PM EDT | 2025-03-21 | 18.50 | 18.40 | 18.55 | -2.68 | -12.65% | 451 | 1,096 | 53.28% |
| AMD250417C00140000 | 2024-09-06 2:13PM EDT | 2025-04-17 | 19.20 | 19.65 | 19.90 | -3.03 | -13.63% | 56 | 70 | 53.06% |
| AMD250620C00140000 | 2024-09-06 3:05PM EDT | 2025-06-20 | 22.65 | 22.75 | 22.95 | -3.34 | -12.85% | 41 | 2,962 | 53.28% |
| AMD250815C00140000 | 2024-09-06 2:14PM EDT | 2025-08-15 | 24.70 | 25.10 | 25.55 | -3.55 | -12.57% | 30 | 608 | 53.56% |
| AMD251219C00140000 | 2024-09-06 3:12PM EDT | 2025-12-19 | 30.22 | 29.85 | 30.65 | -3.47 | -10.30% | 32 | 1,640 | 54.08% |
| AMD260116C00140000 | 2024-09-06 3:03PM EDT | 2026-01-16 | 30.96 | 30.90 | 31.25 | -3.02 | -8.89% | 84 | 4,067 | 53.89% |
| AMD260618C00140000 | 2024-09-06 3:43PM EDT | 2026-06-18 | 36.29 | 35.85 | 36.60 | -3.28 | -8.29% | 12 | 370 | 54.60% |
| AMD261218C00140000 | 2024-09-06 3:14PM EDT | 2026-12-18 | 41.05 | 40.60 | 41.70 | -3.65 | -8.17% | 30 | 2,868 | 54.66% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913P00140000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 7.17 | 6.95 | 7.30 | +2.82 | +64.83% | 1,447 | 2,402 | 51.61% |
| AMD240920P00140000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 8.55 | 8.35 | 8.60 | +2.85 | +50.00% | 3,036 | 21,193 | 50.05% |
| AMD240927P00140000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 9.55 | 9.20 | 9.60 | +2.57 | +36.82% | 461 | 1,863 | 49.85% |
| AMD241004P00140000 | 2024-09-06 3:48PM EDT | 2024-10-04 | 10.35 | 9.90 | 10.55 | +2.85 | +38.00% | 83 | 350 | 49.66% |
| AMD241011P00140000 | 2024-09-06 3:58PM EDT | 2024-10-11 | 10.96 | 10.50 | 11.40 | +2.39 | +27.89% | 94 | 105 | 49.57% |
| AMD241018P00140000 | 2024-09-06 3:48PM EDT | 2024-10-18 | 11.60 | 11.55 | 11.70 | +2.75 | +31.07% | 851 | 12,318 | 46.84% |
| AMD241115P00140000 | 2024-09-06 3:41PM EDT | 2024-11-15 | 14.80 | 14.60 | 14.75 | +2.30 | +18.40% | 445 | 10,058 | 49.32% |
| AMD241220P00140000 | 2024-09-06 3:44PM EDT | 2024-12-20 | 16.73 | 16.55 | 16.70 | +2.53 | +17.82% | 471 | 6,979 | 47.00% |
| AMD250117P00140000 | 2024-09-06 3:56PM EDT | 2025-01-17 | 17.84 | 17.70 | 17.85 | +2.30 | +14.80% | 332 | 18,755 | 45.29% |
| AMD250221P00140000 | 2024-09-06 3:42PM EDT | 2025-02-21 | 19.60 | 19.45 | 19.70 | +2.65 | +15.63% | 205 | 1,560 | 45.37% |
| AMD250321P00140000 | 2024-09-06 3:21PM EDT | 2025-03-21 | 20.57 | 20.45 | 20.75 | +2.07 | +11.19% | 63 | 7,816 | 44.67% |
| AMD250417P00140000 | 2024-09-06 3:47PM EDT | 2025-04-17 | 21.59 | 21.40 | 21.70 | +3.27 | +17.85% | 201 | 856 | 44.14% |
| AMD250620P00140000 | 2024-09-06 3:49PM EDT | 2025-06-20 | 23.70 | 23.50 | 23.85 | +2.55 | +12.06% | 23 | 5,775 | 43.44% |
| AMD250815P00140000 | 2024-09-06 12:17PM EDT | 2025-08-15 | 25.54 | 24.75 | 25.95 | +2.64 | +11.53% | 4 | 645 | 43.79% |
| AMD251219P00140000 | 2024-09-06 12:33PM EDT | 2025-12-19 | 29.57 | 28.05 | 29.65 | +3.02 | +11.37% | 5 | 785 | 43.60% |
| AMD260116P00140000 | 2024-09-06 10:31AM EDT | 2026-01-16 | 29.70 | 29.10 | 29.55 | +2.70 | +10.00% | 517 | 7,971 | 42.19% |
| AMD260618P00140000 | 2024-09-05 10:52AM EDT | 2026-06-18 | 30.37 | 32.50 | 33.00 | 0.00 | - | 1 | 621 | 41.80% |
| AMD261218P00140000 | 2024-09-06 11:53AM EDT | 2026-12-18 | 36.45 | 34.60 | 36.10 | +2.99 | +8.94% | 67 | 3,104 | 40.85% |
