Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.907,55 -600,32 (-1,12%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240906C00190000 | 2024-08-30 3:39PM EDT | 2024-09-06 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 11 | 794 | 70.31% |
| AMD240913C00190000 | 2024-08-30 3:51PM EDT | 2024-09-13 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 82 | 356 | 54.10% |
| AMD240920C00190000 | 2024-08-30 3:40PM EDT | 2024-09-20 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 216 | 12,082 | 49.61% |
| AMD240927C00190000 | 2024-08-30 2:45PM EDT | 2024-09-27 | 0.21 | 0.22 | 0.23 | -0.07 | -25.00% | 71 | 450 | 47.27% |
| AMD241004C00190000 | 2024-08-30 11:14AM EDT | 2024-10-04 | 0.39 | 0.33 | 0.41 | -0.10 | -20.41% | 1 | 12 | 46.68% |
| AMD241018C00190000 | 2024-08-30 3:59PM EDT | 2024-10-18 | 0.77 | 0.76 | 0.79 | +0.01 | +1.32% | 187 | 3,540 | 45.02% |
| AMD241115C00190000 | 2024-08-30 3:43PM EDT | 2024-11-15 | 2.38 | 2.47 | 2.53 | 0.00 | - | 110 | 2,701 | 48.78% |
| AMD241220C00190000 | 2024-08-30 3:59PM EDT | 2024-12-20 | 4.15 | 4.10 | 4.20 | +0.24 | +6.14% | 41 | 3,086 | 47.96% |
| AMD250117C00190000 | 2024-08-30 3:08PM EDT | 2025-01-17 | 5.22 | 5.40 | 5.55 | +0.12 | +2.35% | 118 | 8,647 | 47.72% |
| AMD250221C00190000 | 2024-08-30 12:21PM EDT | 2025-02-21 | 7.05 | 7.50 | 7.70 | +0.05 | +0.71% | 2 | 394 | 49.02% |
| AMD250321C00190000 | 2024-08-30 3:57PM EDT | 2025-03-21 | 8.90 | 8.85 | 9.05 | 0.00 | - | 4 | 2,750 | 49.01% |
| AMD250417C00190000 | 2024-08-30 12:26PM EDT | 2025-04-17 | 9.56 | 9.95 | 10.30 | +0.24 | +2.58% | 1 | 44 | 49.00% |
| AMD250620C00190000 | 2024-08-30 3:53PM EDT | 2025-06-20 | 13.00 | 13.10 | 13.30 | +0.50 | +4.00% | 3 | 2,969 | 49.40% |
| AMD250815C00190000 | 2024-08-29 11:42AM EDT | 2025-08-15 | 15.97 | 15.65 | 16.05 | -0.13 | -0.81% | 1 | 906 | 50.22% |
| AMD251219C00190000 | 2024-08-30 11:05AM EDT | 2025-12-19 | 20.80 | 21.00 | 21.60 | +0.50 | +2.46% | 80 | 763 | 50.96% |
| AMD260116C00190000 | 2024-08-29 10:54AM EDT | 2026-01-16 | 22.34 | 22.20 | 22.65 | -0.36 | -1.59% | 1 | 2,232 | 51.15% |
| AMD260618C00190000 | 2024-08-30 3:33PM EDT | 2026-06-18 | 28.00 | 28.20 | 28.80 | +0.27 | +0.97% | 1 | 249 | 52.45% |
| AMD261218C00190000 | 2024-08-30 3:26PM EDT | 2026-12-18 | 34.30 | 33.65 | 35.30 | -0.26 | -0.75% | 8 | 714 | 53.03% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240906P00190000 | 2024-08-30 10:32AM EDT | 2024-09-06 | 42.35 | 41.25 | 41.80 | +2.40 | +6.01% | 1 | 0 | 86.33% |
| AMD240913P00190000 | 2024-08-29 3:17PM EDT | 2024-09-13 | 45.10 | 41.25 | 41.75 | 0.00 | - | 120 | 0 | 56.06% |
| AMD240920P00190000 | 2024-08-30 3:48PM EDT | 2024-09-20 | 42.75 | 41.30 | 41.75 | -2.60 | -5.73% | 30 | 88 | 57.86% |
| AMD240927P00190000 | 2024-08-13 12:31PM EDT | 2024-09-27 | 50.50 | 41.20 | 41.80 | 0.00 | - | 2 | 0 | 51.17% |
| AMD241018P00190000 | 2024-08-30 2:07PM EDT | 2024-10-18 | 43.72 | 41.40 | 41.90 | +0.57 | +1.32% | 2 | 67 | 40.23% |
| AMD241115P00190000 | 2024-08-26 3:55PM EDT | 2024-11-15 | 41.85 | 42.25 | 42.80 | 0.00 | - | 2 | 374 | 40.86% |
| AMD241220P00190000 | 2024-08-30 12:44PM EDT | 2024-12-20 | 46.00 | 43.20 | 43.80 | +1.85 | +4.19% | 30 | 607 | 39.53% |
| AMD250117P00190000 | 2024-08-30 2:43PM EDT | 2025-01-17 | 45.30 | 43.90 | 44.55 | -1.70 | -3.62% | 51 | 2,989 | 38.60% |
| AMD250221P00190000 | 2024-08-23 10:48AM EDT | 2025-02-21 | 42.70 | 45.10 | 45.90 | 0.00 | - | 3 | 81 | 39.20% |
| AMD250321P00190000 | 2024-08-27 11:47AM EDT | 2025-03-21 | 46.95 | 45.95 | 46.80 | 0.00 | - | 1 | 699 | 39.07% |
| AMD250417P00190000 | 2024-08-28 12:43PM EDT | 2025-04-17 | 49.05 | 46.40 | 47.70 | 0.00 | - | 2 | 2 | 39.09% |
| AMD250620P00190000 | 2024-08-29 12:20PM EDT | 2025-06-20 | 49.25 | 48.50 | 49.35 | 0.00 | - | 1 | 1,895 | 38.27% |
| AMD250815P00190000 | 2024-08-29 12:21PM EDT | 2025-08-15 | 50.85 | 49.80 | 51.95 | 0.00 | - | 3 | 213 | 40.12% |
| AMD251219P00190000 | 2024-08-20 9:59AM EDT | 2025-12-19 | 48.80 | 52.05 | 54.80 | 0.00 | - | 15 | 595 | 38.93% |
| AMD260116P00190000 | 2024-08-05 10:53AM EDT | 2026-01-16 | 64.90 | 53.70 | 55.95 | 0.00 | - | 2 | 1,804 | 39.57% |
| AMD260618P00190000 | 2024-08-28 3:46PM EDT | 2026-06-18 | 59.37 | 57.25 | 59.15 | 0.00 | - | 3 | 333 | 38.82% |
| AMD261218P00190000 | 2024-08-06 3:40PM EDT | 2026-12-18 | 72.24 | 60.70 | 63.00 | 0.00 | - | 1 | 33 | 38.68% |
