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
62.548,44 +853,03 (+1,38%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00210000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 88 | 1,854 | 102.34% |
| AMD240809C00210000 | 2024-07-26 12:34PM EDT | 2024-08-09 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 18 | 1,344 | 82.81% |
| AMD240816C00210000 | 2024-07-26 3:50PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 1,254 | 11,420 | 72.07% |
| AMD240823C00210000 | 2024-07-25 3:35PM EDT | 2024-08-23 | 0.14 | 0.10 | 0.13 | 0.00 | - | 129 | 504 | 64.06% |
| AMD240830C00210000 | 2024-07-26 9:30AM EDT | 2024-08-30 | 0.19 | 0.17 | 0.21 | -0.03 | -13.64% | 53 | 458 | 61.33% |
| AMD240920C00210000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 0.36 | 0.36 | 0.39 | -0.03 | -7.69% | 546 | 9,245 | 53.86% |
| AMD241018C00210000 | 2024-07-26 3:16PM EDT | 2024-10-18 | 0.70 | 0.71 | 0.76 | -0.06 | -7.89% | 90 | 3,115 | 49.93% |
| AMD241115C00210000 | 2024-07-26 3:42PM EDT | 2024-11-15 | 1.56 | 1.56 | 1.63 | -0.13 | -7.69% | 54 | 1,687 | 50.73% |
| AMD241220C00210000 | 2024-07-26 3:54PM EDT | 2024-12-20 | 2.45 | 2.47 | 2.56 | -0.09 | -3.54% | 189 | 2,462 | 49.93% |
| AMD250117C00210000 | 2024-07-26 3:30PM EDT | 2025-01-17 | 3.25 | 3.25 | 3.40 | -0.03 | -0.91% | 126 | 4,623 | 49.59% |
| AMD250221C00210000 | 2024-07-26 1:11PM EDT | 2025-02-21 | 4.60 | 4.55 | 4.75 | +0.11 | +2.45% | 9 | 73 | 50.22% |
| AMD250321C00210000 | 2024-07-26 1:34PM EDT | 2025-03-21 | 5.65 | 5.50 | 5.65 | +0.07 | +1.25% | 2 | 1,477 | 50.01% |
| AMD250620C00210000 | 2024-07-26 2:52PM EDT | 2025-06-20 | 8.78 | 8.75 | 8.90 | -0.17 | -1.90% | 1,272 | 2,341 | 50.20% |
| AMD250815C00210000 | 2024-07-26 12:38PM EDT | 2025-08-15 | 11.20 | 10.80 | 11.10 | +0.15 | +1.36% | 2 | 386 | 50.75% |
| AMD251219C00210000 | 2024-07-26 1:43PM EDT | 2025-12-19 | 15.34 | 15.40 | 15.80 | -0.36 | -2.29% | 3 | 1,153 | 51.79% |
| AMD260116C00210000 | 2024-07-26 2:23PM EDT | 2026-01-16 | 16.30 | 16.35 | 16.65 | +0.10 | +0.62% | 13 | 1,302 | 51.83% |
| AMD260618C00210000 | 2024-07-25 2:51PM EDT | 2026-06-18 | 21.45 | 21.45 | 21.90 | 0.00 | - | 14 | 353 | 52.71% |
| AMD261218C00210000 | 2024-07-26 3:35PM EDT | 2026-12-18 | 26.85 | 26.90 | 27.40 | -0.75 | -2.72% | 7 | 448 | 53.26% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00210000 | 2024-07-23 11:21AM EDT | 2024-08-02 | 53.10 | 69.45 | 70.45 | 0.00 | - | 4 | 0 | 156.45% |
| AMD240809P00210000 | 2024-07-17 11:50AM EDT | 2024-08-09 | 47.50 | 69.70 | 70.40 | 0.00 | - | 7 | 0 | 80.08% |
| AMD240816P00210000 | 2024-07-25 3:04PM EDT | 2024-08-16 | 70.95 | 69.70 | 70.35 | 0.00 | - | 470 | 66 | 59.38% |
| AMD240823P00210000 | 2024-07-15 3:56PM EDT | 2024-08-23 | 32.96 | 69.60 | 70.50 | 0.00 | - | 1 | 0 | 56.64% |
| AMD240830P00210000 | 2024-07-22 11:37AM EDT | 2024-08-30 | 57.10 | 69.50 | 70.40 | 0.00 | - | 6 | 0 | 68.60% |
| AMD240920P00210000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 70.40 | 69.65 | 70.40 | -0.70 | -0.98% | 30 | 20 | 54.25% |
| AMD241018P00210000 | 2024-07-26 3:48PM EDT | 2024-10-18 | 70.40 | 69.65 | 70.40 | +0.55 | +0.79% | 176 | 136 | 44.34% |
| AMD241115P00210000 | 2024-07-26 10:00AM EDT | 2024-11-15 | 69.75 | 69.80 | 70.60 | 0.00 | - | 2 | 224 | 41.28% |
| AMD241220P00210000 | 2024-07-25 3:43PM EDT | 2024-12-20 | 70.60 | 70.05 | 70.75 | +0.22 | +0.31% | 45 | 225 | 37.62% |
| AMD250117P00210000 | 2024-07-25 10:00AM EDT | 2025-01-17 | 71.51 | 70.25 | 71.25 | 0.00 | - | 20 | 815 | 38.38% |
| AMD250321P00210000 | 2024-07-18 12:29PM EDT | 2025-03-21 | 60.15 | 70.90 | 72.00 | 0.00 | - | 3 | 131 | 36.80% |
| AMD250620P00210000 | 2024-07-26 10:51AM EDT | 2025-06-20 | 73.20 | 72.30 | 73.25 | -0.55 | -0.75% | 7 | 412 | 35.72% |
| AMD250815P00210000 | 2024-07-16 10:24AM EDT | 2025-08-15 | 51.45 | 73.10 | 74.20 | 0.00 | - | 12 | 110 | 35.68% |
| AMD251219P00210000 | 2024-07-10 10:42AM EDT | 2025-12-19 | 50.85 | 74.80 | 77.40 | 0.00 | - | 19 | 28 | 37.66% |
| AMD260116P00210000 | 2024-07-22 2:25PM EDT | 2026-01-16 | 65.73 | 75.40 | 77.20 | 0.00 | - | 5 | 276 | 36.29% |
| AMD260618P00210000 | 2024-07-10 12:58PM EDT | 2026-06-18 | 55.61 | 77.40 | 80.30 | 0.00 | - | 101 | 193 | 36.92% |
| AMD261218P00210000 | 2024-07-23 10:00AM EDT | 2026-12-18 | 71.99 | 79.30 | 82.20 | 0.00 | - | 1 | 76 | 35.34% |
