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
62.400,43 +834,52 (+1,36%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:260.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00260000 | 2024-07-24 3:20PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 209 | 137.50% |
| AMD240809C00260000 | 2024-07-24 9:50AM EDT | 2024-08-09 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 35 | 101.56% |
| AMD240816C00260000 | 2024-07-26 2:51PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 29 | 1,197 | 89.84% |
| AMD240823C00260000 | 2024-07-24 3:57PM EDT | 2024-08-23 | 0.03 | 0.02 | 0.05 | 0.00 | - | 171 | 96 | 80.47% |
| AMD240830C00260000 | 2024-07-23 2:48PM EDT | 2024-08-30 | 0.15 | 0.05 | 0.08 | 0.00 | - | 2 | 3 | 76.76% |
| AMD240920C00260000 | 2024-07-26 10:21AM EDT | 2024-09-20 | 0.10 | 0.09 | 0.10 | 0.00 | - | 28 | 5,130 | 63.28% |
| AMD241018C00260000 | 2024-07-26 9:48AM EDT | 2024-10-18 | 0.19 | 0.17 | 0.20 | -0.01 | -5.00% | 53 | 1,433 | 56.06% |
| AMD241115C00260000 | 2024-07-26 1:34PM EDT | 2024-11-15 | 0.40 | 0.38 | 0.42 | -0.04 | -9.09% | 112 | 558 | 54.05% |
| AMD241220C00260000 | 2024-07-26 9:33AM EDT | 2024-12-20 | 0.76 | 0.67 | 0.71 | -0.02 | -2.56% | 1 | 3,018 | 51.47% |
| AMD250117C00260000 | 2024-07-26 3:12PM EDT | 2025-01-17 | 0.97 | 0.96 | 1.02 | -0.02 | -2.02% | 908 | 6,438 | 50.28% |
| AMD250221C00260000 | 2024-07-26 1:41PM EDT | 2025-02-21 | 1.48 | 1.53 | 1.60 | -0.04 | -2.63% | 10 | 338 | 50.18% |
| AMD250321C00260000 | 2024-07-26 3:29PM EDT | 2025-03-21 | 2.02 | 2.02 | 2.09 | -0.05 | -2.42% | 2 | 3,455 | 50.16% |
| AMD250620C00260000 | 2024-07-26 2:02PM EDT | 2025-06-20 | 4.00 | 3.90 | 4.05 | -0.20 | -4.76% | 5 | 5,816 | 50.13% |
| AMD250815C00260000 | 2024-07-26 11:46AM EDT | 2025-08-15 | 5.35 | 5.35 | 5.55 | -0.20 | -3.60% | 3 | 316 | 50.37% |
| AMD251219C00260000 | 2024-07-26 12:24PM EDT | 2025-12-19 | 8.97 | 8.80 | 9.10 | -0.27 | -2.92% | 7 | 553 | 51.16% |
| AMD260116C00260000 | 2024-07-25 3:59PM EDT | 2026-01-16 | 9.50 | 9.55 | 9.80 | 0.00 | - | 5 | 886 | 51.18% |
| AMD260618C00260000 | 2024-07-25 2:31PM EDT | 2026-06-18 | 14.65 | 13.85 | 14.30 | 0.00 | - | 17 | 359 | 51.99% |
| AMD261218C00260000 | 2024-07-26 3:47PM EDT | 2026-12-18 | 19.05 | 18.85 | 19.35 | +0.22 | +1.17% | 27 | 115 | 52.61% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240816P00260000 | 2024-07-12 3:47PM EDT | 2024-08-16 | 78.15 | 119.65 | 120.35 | 0.00 | - | 2 | 0 | 121.97% |
| AMD240920P00260000 | 2024-07-10 12:59PM EDT | 2024-09-20 | 77.80 | 119.65 | 120.40 | 0.00 | - | 3 | 0 | 53.91% |
| AMD241018P00260000 | 2024-07-25 3:36PM EDT | 2024-10-18 | 119.52 | 119.60 | 120.45 | 0.00 | - | 1 | 0 | 63.45% |
| AMD241115P00260000 | 2024-07-18 2:53PM EDT | 2024-11-15 | 105.45 | 119.65 | 120.45 | 0.00 | - | 38 | 0 | 54.98% |
| AMD241220P00260000 | 2024-07-11 10:05AM EDT | 2024-12-20 | 79.35 | 119.65 | 120.40 | 0.00 | - | - | 0 | 47.17% |
| AMD250117P00260000 | 2024-07-10 12:05PM EDT | 2025-01-17 | 80.35 | 119.60 | 120.55 | 0.00 | - | 1 | 0 | 45.46% |
| AMD250221P00260000 | 2024-07-12 9:38AM EDT | 2025-02-21 | 83.05 | 119.40 | 120.70 | 0.00 | - | - | 0 | 43.21% |
| AMD250620P00260000 | 2024-07-26 3:48PM EDT | 2025-06-20 | 120.40 | 117.50 | 122.50 | +38.49 | +46.99% | 40 | 34 | 44.50% |
| AMD250815P00260000 | 2024-06-11 1:28PM EDT | 2025-08-15 | 102.70 | 85.35 | 86.55 | 0.00 | - | 2 | 2 | 0.00% |
| AMD251219P00260000 | 2024-03-08 3:34PM EDT | 2025-12-19 | 77.35 | 95.10 | 98.65 | 0.00 | - | 4 | 15 | 0.00% |
| AMD260116P00260000 | 2024-07-24 10:37AM EDT | 2026-01-16 | 112.34 | 119.65 | 122.05 | 0.00 | - | 440 | 101 | 33.28% |
| AMD260618P00260000 | 2024-07-25 3:22PM EDT | 2026-06-18 | 121.00 | 119.80 | 123.55 | 0.00 | - | 572 | 577 | 33.48% |
| AMD261218P00260000 | 2024-07-17 12:48PM EDT | 2026-12-18 | 106.98 | 121.25 | 125.10 | 0.00 | - | 1 | 9 | 32.86% |
