Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.077,50 +881,41 (+1,66%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00170000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.22 | 0.21 | 0.22 | -0.03 | -12.00% | 3,383 | 13,306 | 48.05% |
| AMD240927C00170000 | 2024-09-13 3:58PM EDT | 2024-09-27 | 0.70 | 0.66 | 0.72 | -0.02 | -2.78% | 582 | 1,308 | 44.97% |
| AMD241004C00170000 | 2024-09-13 3:54PM EDT | 2024-10-04 | 1.42 | 1.28 | 1.36 | +0.08 | +5.97% | 532 | 1,207 | 44.61% |
| AMD241011C00170000 | 2024-09-13 3:36PM EDT | 2024-10-11 | 2.30 | 2.23 | 2.30 | +0.09 | +4.07% | 399 | 1,911 | 46.80% |
| AMD241018C00170000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 3.00 | 2.93 | 3.05 | +0.10 | +3.45% | 1,065 | 10,455 | 47.06% |
| AMD241025C00170000 | 2024-09-13 3:52PM EDT | 2024-10-25 | 3.74 | 3.60 | 3.75 | +0.14 | +3.89% | 68 | 1,111 | 47.13% |
| AMD241115C00170000 | 2024-09-13 3:45PM EDT | 2024-11-15 | 6.80 | 6.60 | 6.70 | +0.30 | +4.62% | 112 | 7,413 | 51.51% |
| AMD241220C00170000 | 2024-09-13 3:01PM EDT | 2024-12-20 | 9.30 | 9.30 | 9.45 | +0.10 | +1.09% | 71 | 4,873 | 50.49% |
| AMD250117C00170000 | 2024-09-13 3:55PM EDT | 2025-01-17 | 11.25 | 11.15 | 11.30 | +0.37 | +3.40% | 137 | 6,908 | 50.10% |
| AMD250221C00170000 | 2024-09-13 3:30PM EDT | 2025-02-21 | 14.10 | 13.90 | 14.05 | +0.70 | +5.22% | 23 | 961 | 51.07% |
| AMD250321C00170000 | 2024-09-13 3:27PM EDT | 2025-03-21 | 15.60 | 15.55 | 15.70 | +0.05 | +0.32% | 62 | 2,926 | 50.94% |
| AMD250417C00170000 | 2024-09-13 2:21PM EDT | 2025-04-17 | 17.05 | 17.00 | 17.25 | +0.15 | +0.89% | 16 | 132 | 50.87% |
| AMD250620C00170000 | 2024-09-13 3:19PM EDT | 2025-06-20 | 20.60 | 20.60 | 20.75 | +0.49 | +2.44% | 14 | 6,139 | 51.36% |
| AMD250815C00170000 | 2024-09-13 2:00PM EDT | 2025-08-15 | 23.55 | 23.40 | 23.75 | +6.75 | +40.18% | 7 | 476 | 51.86% |
| AMD251219C00170000 | 2024-09-13 9:30AM EDT | 2025-12-19 | 30.00 | 28.85 | 29.45 | +1.84 | +6.53% | 1 | 593 | 52.40% |
| AMD260116C00170000 | 2024-09-13 3:45PM EDT | 2026-01-16 | 30.98 | 30.25 | 30.50 | +0.94 | +3.13% | 32 | 2,656 | 52.63% |
| AMD260618C00170000 | 2024-09-13 1:26PM EDT | 2026-06-18 | 36.20 | 35.90 | 36.45 | +0.35 | +0.98% | 1 | 2,339 | 53.23% |
| AMD261218C00170000 | 2024-09-12 9:46AM EDT | 2026-12-18 | 42.00 | 41.75 | 42.40 | +1.87 | +4.66% | 5 | 612 | 53.60% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00170000 | 2024-09-13 3:43PM EDT | 2024-09-20 | 17.50 | 17.65 | 18.05 | -2.25 | -11.39% | 16 | 895 | 53.42% |
| AMD240927P00170000 | 2024-09-13 2:12PM EDT | 2024-09-27 | 18.25 | 18.00 | 18.40 | -2.13 | -10.45% | 8 | 95 | 44.80% |
| AMD241004P00170000 | 2024-09-11 12:21PM EDT | 2024-10-04 | 26.28 | 18.45 | 18.75 | 0.00 | - | 1 | 22 | 41.16% |
| AMD241011P00170000 | 2024-09-12 2:02PM EDT | 2024-10-11 | 20.65 | 19.15 | 19.50 | 0.00 | - | 32 | 42 | 42.71% |
| AMD241018P00170000 | 2024-09-13 3:48PM EDT | 2024-10-18 | 19.60 | 19.80 | 20.10 | -1.95 | -9.05% | 20 | 3,459 | 42.65% |
| AMD241025P00170000 | 2024-09-13 11:44AM EDT | 2024-10-25 | 20.95 | 20.30 | 21.10 | -1.71 | -7.55% | 12 | 42 | 45.14% |
| AMD241115P00170000 | 2024-09-13 1:13PM EDT | 2024-11-15 | 23.23 | 22.65 | 23.20 | -1.12 | -4.60% | 4 | 4,094 | 46.55% |
| AMD241220P00170000 | 2024-09-13 2:11PM EDT | 2024-12-20 | 24.95 | 24.65 | 25.10 | -1.40 | -5.31% | 9 | 1,581 | 43.92% |
| AMD250117P00170000 | 2024-09-13 3:31PM EDT | 2025-01-17 | 26.15 | 25.95 | 26.50 | -1.45 | -5.25% | 32 | 4,760 | 42.88% |
| AMD250221P00170000 | 2024-09-13 3:08PM EDT | 2025-02-21 | 28.40 | 27.90 | 28.60 | -1.15 | -3.89% | 2 | 256 | 43.34% |
| AMD250321P00170000 | 2024-09-12 11:10AM EDT | 2025-03-21 | 31.17 | 29.30 | 29.60 | 0.00 | - | 202 | 1,530 | 42.35% |
| AMD250417P00170000 | 2024-08-29 12:39PM EDT | 2025-04-17 | 32.66 | 30.05 | 30.95 | 0.00 | - | 2 | 9 | 42.56% |
| AMD250620P00170000 | 2024-09-12 2:57PM EDT | 2025-06-20 | 34.39 | 32.85 | 33.20 | 0.00 | - | 10 | 6,080 | 41.66% |
| AMD250815P00170000 | 2024-09-13 2:06PM EDT | 2025-08-15 | 34.95 | 34.75 | 35.40 | -0.80 | -2.24% | 1 | 262 | 41.82% |
| AMD251219P00170000 | 2024-09-12 2:26PM EDT | 2025-12-19 | 39.50 | 38.65 | 39.00 | 0.00 | - | 3 | 847 | 40.94% |
| AMD260116P00170000 | 2024-09-11 3:55PM EDT | 2026-01-16 | 41.00 | 39.35 | 40.10 | 0.00 | - | 15 | 1,426 | 41.32% |
| AMD260618P00170000 | 2024-09-06 9:40AM EDT | 2026-06-18 | 50.50 | 42.80 | 43.75 | 0.00 | - | 2 | 1,155 | 40.60% |
| AMD261218P00170000 | 2024-09-12 3:29PM EDT | 2026-12-18 | 47.65 | 45.50 | 47.15 | 0.00 | - | 1 | 110 | 39.57% |
