Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.313,45 +1.356,67 (+2,19%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00155000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.53 | 1.50 | 1.57 | +0.01 | +0.66% | 4,887 | 6,085 | 79.15% |
| AMD240809C00155000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 2.24 | 2.17 | 2.28 | +0.04 | +1.82% | 463 | 1,786 | 64.70% |
| AMD240816C00155000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 2.88 | 2.84 | 2.95 | +0.08 | +2.86% | 719 | 7,329 | 59.18% |
| AMD240823C00155000 | 2024-07-26 3:26PM EDT | 2024-08-23 | 3.40 | 3.40 | 3.55 | +0.10 | +3.03% | 478 | 712 | 55.77% |
| AMD240830C00155000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 4.40 | 4.30 | 4.50 | -0.15 | -3.30% | 220 | 305 | 56.07% |
| AMD240906C00155000 | 2024-07-26 2:07PM EDT | 2024-09-06 | 4.84 | 4.65 | 5.15 | -0.21 | -4.16% | 21 | - | 54.15% |
| AMD240920C00155000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 6.00 | 5.90 | 6.05 | +0.33 | +5.82% | 307 | 4,433 | 52.28% |
| AMD241018C00155000 | 2024-07-26 3:42PM EDT | 2024-10-18 | 7.85 | 7.90 | 8.00 | -0.45 | -5.42% | 576 | 2,362 | 50.51% |
| AMD241115C00155000 | 2024-07-26 2:53PM EDT | 2024-11-15 | 10.45 | 10.55 | 10.75 | +0.25 | +2.45% | 350 | 1,245 | 52.75% |
| AMD241220C00155000 | 2024-07-26 1:37PM EDT | 2024-12-20 | 12.42 | 12.50 | 12.75 | -0.50 | -3.87% | 8 | 3,112 | 51.70% |
| AMD250117C00155000 | 2024-07-26 3:54PM EDT | 2025-01-17 | 13.87 | 14.00 | 14.20 | -0.54 | -3.75% | 63 | 3,181 | 51.23% |
| AMD250221C00155000 | 2024-07-26 10:12AM EDT | 2025-02-21 | 16.14 | 16.10 | 16.45 | -0.96 | -5.61% | 2 | 107 | 51.91% |
| AMD250321C00155000 | 2024-07-26 1:42PM EDT | 2025-03-21 | 17.00 | 17.40 | 17.65 | +0.05 | +0.29% | 12 | 3,084 | 51.54% |
| AMD250620C00155000 | 2024-07-26 2:13PM EDT | 2025-06-20 | 21.60 | 21.70 | 21.90 | -0.05 | -0.23% | 97 | 1,086 | 51.90% |
| AMD250815C00155000 | 2024-07-26 3:57PM EDT | 2025-08-15 | 24.23 | 24.20 | 24.65 | -1.77 | -6.81% | 25 | 86 | 52.56% |
| AMD251219C00155000 | 2024-07-26 12:34PM EDT | 2025-12-19 | 30.13 | 29.20 | 29.95 | +0.69 | +2.34% | 1 | 262 | 53.47% |
| AMD260116C00155000 | 2024-07-25 1:57PM EDT | 2026-01-16 | 31.15 | 30.30 | 30.90 | -0.45 | -1.42% | 10 | 698 | 53.59% |
| AMD260618C00155000 | 2024-07-26 3:42PM EDT | 2026-06-18 | 35.70 | 35.40 | 36.20 | -1.20 | -3.25% | 3 | 106 | 54.20% |
| AMD261218C00155000 | 2024-07-26 1:47PM EDT | 2026-12-18 | 41.05 | 40.60 | 41.60 | -0.50 | -1.20% | 3 | 368 | 54.56% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00155000 | 2024-07-26 3:52PM EDT | 2024-08-02 | 16.70 | 16.05 | 16.90 | +0.25 | +1.52% | 328 | 2,941 | 77.83% |
| AMD240809P00155000 | 2024-07-26 3:33PM EDT | 2024-08-09 | 17.41 | 16.65 | 17.35 | -0.79 | -4.34% | 120 | 850 | 61.82% |
| AMD240816P00155000 | 2024-07-26 3:50PM EDT | 2024-08-16 | 18.04 | 17.25 | 17.80 | -0.68 | -3.63% | 473 | 11,133 | 55.63% |
| AMD240823P00155000 | 2024-07-26 2:30PM EDT | 2024-08-23 | 18.50 | 17.70 | 18.30 | +0.09 | +0.49% | 42 | 613 | 52.00% |
| AMD240830P00155000 | 2024-07-26 3:50PM EDT | 2024-08-30 | 19.05 | 18.35 | 19.05 | -1.05 | -5.22% | 23 | 440 | 51.36% |
| AMD240906P00155000 | 2024-07-26 12:21PM EDT | 2024-09-06 | 19.17 | 18.50 | 19.35 | -0.27 | -1.39% | 18 | - | 50.83% |
| AMD240920P00155000 | 2024-07-26 3:33PM EDT | 2024-09-20 | 20.28 | 19.75 | 20.30 | -0.27 | -1.31% | 165 | 5,669 | 48.88% |
| AMD241018P00155000 | 2024-07-26 3:19PM EDT | 2024-10-18 | 21.62 | 20.90 | 21.50 | -0.23 | -1.05% | 37 | 3,750 | 44.76% |
| AMD241115P00155000 | 2024-07-26 3:37PM EDT | 2024-11-15 | 23.42 | 22.85 | 23.70 | -0.20 | -0.85% | 24 | 1,265 | 46.25% |
| AMD241220P00155000 | 2024-07-26 2:18PM EDT | 2024-12-20 | 24.85 | 24.45 | 24.75 | -0.73 | -2.85% | 39 | 2,517 | 43.43% |
| AMD250117P00155000 | 2024-07-26 3:17PM EDT | 2025-01-17 | 25.67 | 25.20 | 25.80 | +0.42 | +1.66% | 129 | 3,084 | 42.58% |
| AMD250221P00155000 | 2024-07-25 1:21PM EDT | 2025-02-21 | 25.96 | 26.65 | 27.35 | 0.00 | - | 11 | 687 | 42.59% |
| AMD250321P00155000 | 2024-07-26 3:27PM EDT | 2025-03-21 | 27.70 | 27.55 | 28.25 | +0.72 | +2.67% | 6 | 1,701 | 42.02% |
| AMD250620P00155000 | 2024-07-26 3:28PM EDT | 2025-06-20 | 30.39 | 30.15 | 30.75 | -0.16 | -0.52% | 15 | 1,488 | 40.49% |
| AMD250815P00155000 | 2024-07-25 1:21PM EDT | 2025-08-15 | 31.58 | 31.50 | 32.65 | +0.35 | +1.12% | 1 | 748 | 40.75% |
| AMD251219P00155000 | 2024-07-25 11:59AM EDT | 2025-12-19 | 34.95 | 34.55 | 36.20 | 0.00 | - | 8 | 654 | 40.75% |
| AMD260116P00155000 | 2024-07-26 9:44AM EDT | 2026-01-16 | 35.85 | 35.30 | 36.45 | +0.57 | +1.62% | 10 | 880 | 40.05% |
| AMD260618P00155000 | 2024-07-25 10:38AM EDT | 2026-06-18 | 38.59 | 38.20 | 39.85 | 0.00 | - | 1 | 232 | 39.78% |
| AMD261218P00155000 | 2024-07-26 2:47PM EDT | 2026-12-18 | 42.30 | 41.50 | 42.20 | +0.57 | +1.37% | 14 | 120 | 38.11% |
