Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.956,98 -1.141,21 (-1,90%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00100000 | 2024-04-26 1:08PM EDT | 2024-05-03 | 57.92 | 56.15 | 58.55 | +4.28 | +7.98% | 7 | 17 | 220.51% |
| AMD240510C00100000 | 2024-04-26 3:25PM EDT | 2024-05-10 | 57.58 | 56.40 | 58.90 | +4.33 | +8.13% | 1 | 40 | 116.50% |
| AMD240517C00100000 | 2024-04-24 1:23PM EDT | 2024-05-17 | 56.44 | 57.05 | 58.55 | +4.14 | +7.92% | 1 | 108 | 102.93% |
| AMD240524C00100000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 47.83 | 57.15 | 59.05 | 0.00 | - | 5 | 48 | 99.02% |
| AMD240531C00100000 | 2024-04-26 10:15AM EDT | 2024-05-31 | 58.21 | 57.45 | 58.85 | -0.01 | -0.02% | 3 | 3 | 89.84% |
| AMD240621C00100000 | 2024-04-26 2:00PM EDT | 2024-06-21 | 58.75 | 57.95 | 58.90 | +7.55 | +14.75% | 7 | 4,485 | 75.93% |
| AMD240719C00100000 | 2024-04-26 2:52PM EDT | 2024-07-19 | 59.05 | 58.65 | 59.80 | +7.65 | +14.88% | 1 | 1,017 | 71.24% |
| AMD240816C00100000 | 2024-04-26 11:57AM EDT | 2024-08-16 | 60.21 | 59.60 | 60.60 | +5.88 | +10.82% | 3 | 128 | 68.75% |
| AMD240920C00100000 | 2024-04-26 2:00PM EDT | 2024-09-20 | 61.10 | 60.50 | 61.65 | +2.90 | +4.98% | 2 | 2,103 | 65.98% |
| AMD241018C00100000 | 2024-04-26 1:13PM EDT | 2024-10-18 | 62.65 | 61.80 | 62.25 | +6.00 | +10.59% | 21 | 94 | 65.30% |
| AMD241115C00100000 | 2024-04-25 2:35PM EDT | 2024-11-15 | 59.65 | 62.45 | 63.60 | 0.00 | - | 4 | 47 | 65.03% |
| AMD241220C00100000 | 2024-04-26 10:12AM EDT | 2024-12-20 | 63.80 | 63.75 | 64.60 | +3.51 | +5.82% | 52 | 61 | 64.47% |
| AMD250117C00100000 | 2024-04-26 1:39PM EDT | 2025-01-17 | 65.64 | 64.20 | 65.45 | +4.47 | +7.31% | 21 | 10,543 | 63.25% |
| AMD250321C00100000 | 2024-04-26 1:42PM EDT | 2025-03-21 | 67.20 | 65.55 | 67.75 | +3.70 | +5.83% | 4 | 37 | 62.38% |
| AMD250620C00100000 | 2024-04-24 9:49AM EDT | 2025-06-20 | 68.37 | 68.40 | 69.60 | 0.00 | - | 2 | 891 | 61.20% |
| AMD250815C00100000 | 2024-04-15 2:56PM EDT | 2025-08-15 | 74.43 | 70.55 | 72.15 | 0.00 | - | 1 | 16 | 62.91% |
| AMD251219C00100000 | 2024-04-26 9:50AM EDT | 2025-12-19 | 71.00 | 72.85 | 75.55 | +0.90 | +1.28% | 1 | 633 | 61.64% |
| AMD260116C00100000 | 2024-04-26 1:30PM EDT | 2026-01-16 | 75.45 | 73.50 | 75.30 | +3.04 | +4.20% | 24 | 1,046 | 60.64% |
| AMD260618C00100000 | 2024-04-12 9:45AM EDT | 2026-06-18 | 83.78 | 76.60 | 80.30 | 0.00 | - | 3 | 20 | 61.37% |
| AMD261218C00100000 | 2024-04-26 1:57PM EDT | 2026-12-18 | 82.00 | 80.35 | 83.95 | +4.81 | +6.23% | 8 | 127 | 60.96% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503P00100000 | 2024-04-26 3:18PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 1,738 | 106.25% |
| AMD240510P00100000 | 2024-04-26 11:42AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 27 | 324 | 85.16% |
| AMD240517P00100000 | 2024-04-26 2:57PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 62 | 1,989 | 74.61% |
| AMD240524P00100000 | 2024-04-26 10:56AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.29 | -0.02 | -18.18% | 5 | 54 | 75.98% |
| AMD240531P00100000 | 2024-04-26 2:38PM EDT | 2024-05-31 | 0.09 | 0.04 | 0.19 | -0.05 | -35.71% | 10 | 36 | 65.82% |
| AMD240621P00100000 | 2024-04-26 2:57PM EDT | 2024-06-21 | 0.28 | 0.26 | 0.28 | -0.02 | -6.67% | 25 | 11,783 | 58.98% |
| AMD240719P00100000 | 2024-04-26 1:27PM EDT | 2024-07-19 | 0.49 | 0.48 | 0.51 | -0.16 | -24.62% | 7 | 2,134 | 53.49% |
| AMD240816P00100000 | 2024-04-26 3:52PM EDT | 2024-08-16 | 0.93 | 0.89 | 0.95 | -0.40 | -30.08% | 12 | 404 | 52.44% |
| AMD240920P00100000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 1.38 | 1.33 | 1.41 | -0.15 | -9.80% | 17 | 4,054 | 50.13% |
| AMD241018P00100000 | 2024-04-26 1:41PM EDT | 2024-10-18 | 1.77 | 1.68 | 1.77 | -0.16 | -8.29% | 11 | 135 | 48.99% |
| AMD241115P00100000 | 2024-04-26 2:55PM EDT | 2024-11-15 | 2.39 | 2.28 | 2.41 | -0.35 | -12.77% | 1 | 987 | 49.45% |
| AMD241220P00100000 | 2024-04-26 3:03PM EDT | 2024-12-20 | 2.75 | 2.60 | 2.88 | -0.37 | -11.86% | 95 | 1,897 | 48.10% |
| AMD250117P00100000 | 2024-04-26 2:09PM EDT | 2025-01-17 | 3.29 | 3.05 | 3.30 | -0.26 | -7.32% | 6 | 13,544 | 47.42% |
| AMD250321P00100000 | 2024-04-24 10:10AM EDT | 2025-03-21 | 4.40 | 4.00 | 4.25 | 0.00 | - | 66 | 403 | 46.29% |
| AMD250620P00100000 | 2024-04-26 11:48AM EDT | 2025-06-20 | 5.60 | 5.50 | 6.55 | -0.70 | -11.11% | 1 | 4,203 | 47.91% |
| AMD250815P00100000 | 2024-04-24 1:38PM EDT | 2025-08-15 | 7.10 | 6.30 | 7.30 | 0.00 | - | 3 | 171 | 46.98% |
| AMD251219P00100000 | 2024-04-24 9:47AM EDT | 2025-12-19 | 8.13 | 8.15 | 9.00 | 0.00 | - | 4 | 3,863 | 45.60% |
| AMD260116P00100000 | 2024-04-26 12:14PM EDT | 2026-01-16 | 8.55 | 7.45 | 8.90 | -0.40 | -4.47% | 12 | 1,480 | 44.36% |
| AMD260618P00100000 | 2024-04-17 1:40PM EDT | 2026-06-18 | 10.50 | 9.15 | 10.60 | 0.00 | - | 5 | 91 | 43.01% |
| AMD261218P00100000 | 2024-04-23 1:34PM EDT | 2026-12-18 | 12.60 | 11.70 | 12.50 | 0.00 | - | 12 | 185 | 41.85% |
