Deutsche Märkte schließen in 1 Stunde 48 Minute
DAX
18.813,34 -189,04 (-0,99%) Euro Stoxx 50
4.898,86 -44,52 (-0,90%) Dow Jones 30
42.003,08 -22,11 (-0,05%) Gold
2.636,00 +21,40 (+0,82%) EUR/USD
1,1166 0,0000 (-0,00%) Bitcoin EUR
56.313,49 -269,36 (-0,48%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:42AM EDT. Markt geöffnet.
Strike:165.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00165000 | 2024-09-19 3:59PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11,830 | 21,873 | 25.00% |
| AMD240927C00165000 | 2024-09-19 3:59PM EDT | 2024-09-27 | 1.17 | 0.00 | 0.00 | 0.00 | - | 5,837 | 4,795 | 12.50% |
| AMD241004C00165000 | 2024-09-19 3:59PM EDT | 2024-10-04 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1,578 | 2,038 | 6.25% |
| AMD241011C00165000 | 2024-09-19 3:56PM EDT | 2024-10-11 | 3.70 | 0.00 | 0.00 | 0.00 | - | 490 | 907 | 6.25% |
| AMD241018C00165000 | 2024-09-19 3:59PM EDT | 2024-10-18 | 4.76 | 0.00 | 0.00 | 0.00 | - | 2,687 | 9,237 | 6.25% |
| AMD241025C00165000 | 2024-09-19 3:58PM EDT | 2024-10-25 | 5.60 | 0.00 | 0.00 | 0.00 | - | 334 | 562 | 3.13% |
| AMD241101C00165000 | 2024-09-19 3:56PM EDT | 2024-11-01 | 7.45 | 0.00 | 0.00 | 0.00 | - | 94 | 143 | 3.13% |
| AMD241115C00165000 | 2024-09-19 3:59PM EDT | 2024-11-15 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1,961 | 6,936 | 3.13% |
| AMD241220C00165000 | 2024-09-19 3:59PM EDT | 2024-12-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 430 | 3,079 | 3.13% |
| AMD250117C00165000 | 2024-09-19 3:54PM EDT | 2025-01-17 | 14.67 | 0.00 | 0.00 | 0.00 | - | 3,393 | 9,714 | 3.13% |
| AMD250221C00165000 | 2024-09-19 3:01PM EDT | 2025-02-21 | 17.69 | 0.00 | 0.00 | 0.00 | - | 70 | 644 | 1.56% |
| AMD250321C00165000 | 2024-09-19 3:50PM EDT | 2025-03-21 | 19.45 | 0.00 | 0.00 | 0.00 | - | 34 | 1,597 | 1.56% |
| AMD250417C00165000 | 2024-09-19 3:51PM EDT | 2025-04-17 | 20.80 | 0.00 | 0.00 | 0.00 | - | 7 | 80 | 1.56% |
| AMD250620C00165000 | 2024-09-19 1:34PM EDT | 2025-06-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 31 | 2,216 | 1.56% |
| AMD250815C00165000 | 2024-09-19 1:59PM EDT | 2025-08-15 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 460 | 1.56% |
| AMD251017C00165000 | 2024-05-23 12:39PM EDT | 2025-10-17 | 39.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 1.56% |
| AMD251219C00165000 | 2024-09-19 10:10AM EDT | 2025-12-19 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 429 | 1.56% |
| AMD260116C00165000 | 2024-09-19 1:01PM EDT | 2026-01-16 | 35.02 | 0.00 | 0.00 | 0.00 | - | 23 | 1,604 | 1.56% |
| AMD260618C00165000 | 2024-09-19 2:45PM EDT | 2026-06-18 | 40.71 | 0.00 | 0.00 | 0.00 | - | 9 | 6,127 | 0.78% |
| AMD261218C00165000 | 2024-09-19 1:30PM EDT | 2026-12-18 | 46.93 | 0.00 | 0.00 | 0.00 | - | 20 | 564 | 0.78% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00165000 | 2024-09-19 3:59PM EDT | 2024-09-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 912 | 1,464 | 0.00% |
| AMD240927P00165000 | 2024-09-19 3:59PM EDT | 2024-09-27 | 9.15 | 0.00 | 0.00 | 0.00 | - | 98 | 136 | 0.00% |
| AMD241004P00165000 | 2024-09-19 3:09PM EDT | 2024-10-04 | 9.90 | 0.00 | 0.00 | 0.00 | - | 23 | 84 | 0.00% |
| AMD241011P00165000 | 2024-09-19 3:54PM EDT | 2024-10-11 | 11.10 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 0.00% |
| AMD241018P00165000 | 2024-09-19 3:43PM EDT | 2024-10-18 | 12.06 | 0.00 | 0.00 | 0.00 | - | 163 | 2,956 | 0.00% |
| AMD241025P00165000 | 2024-09-19 3:45PM EDT | 2024-10-25 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1,520 | 2,023 | 0.00% |
| AMD241101P00165000 | 2024-09-17 9:39AM EDT | 2024-11-01 | 17.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMD241115P00165000 | 2024-09-19 3:46PM EDT | 2024-11-15 | 15.77 | 0.00 | 0.00 | 0.00 | - | 76 | 1,983 | 0.00% |
| AMD241220P00165000 | 2024-09-19 3:48PM EDT | 2024-12-20 | 18.05 | 0.00 | 0.00 | 0.00 | - | 92 | 2,286 | 0.00% |
| AMD250117P00165000 | 2024-09-19 3:50PM EDT | 2025-01-17 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2,776 | 9,235 | 0.00% |
| AMD250221P00165000 | 2024-09-19 2:48PM EDT | 2025-02-21 | 21.79 | 0.00 | 0.00 | 0.00 | - | 23 | 289 | 0.00% |
| AMD250321P00165000 | 2024-09-19 3:02PM EDT | 2025-03-21 | 23.14 | 0.00 | 0.00 | 0.00 | - | 10 | 1,670 | 0.00% |
| AMD250417P00165000 | 2024-09-19 10:29AM EDT | 2025-04-17 | 24.55 | 0.00 | 0.00 | 0.00 | - | 3 | 148 | 0.00% |
| AMD250620P00165000 | 2024-09-19 12:09PM EDT | 2025-06-20 | 26.75 | 0.00 | 0.00 | 0.00 | - | 69 | 4,021 | 0.00% |
| AMD250815P00165000 | 2024-09-19 9:53AM EDT | 2025-08-15 | 30.15 | 0.00 | 0.00 | 0.00 | - | 20 | 435 | 0.00% |
| AMD251219P00165000 | 2024-09-19 2:56PM EDT | 2025-12-19 | 32.65 | 0.00 | 0.00 | 0.00 | - | 13 | 2,266 | 0.00% |
| AMD260116P00165000 | 2024-09-19 2:46PM EDT | 2026-01-16 | 33.35 | 0.00 | 0.00 | 0.00 | - | 66 | 2,489 | 0.00% |
| AMD260618P00165000 | 2024-09-19 10:46AM EDT | 2026-06-18 | 38.20 | 0.00 | 0.00 | 0.00 | - | 10 | 167 | 0.00% |
| AMD261218P00165000 | 2024-09-19 3:49PM EDT | 2026-12-18 | 40.79 | 0.00 | 0.00 | 0.00 | - | 111 | 441 | 0.00% |
