Deutsche Märkte öffnen in 7 Stunden 3 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
57.994,79 -784,06 (-1,33%) CMC Crypto 200
1.295,63 -69,50 (-5,09%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00105000 | 2024-05-07 1:59PM EDT | 2024-05-10 | 49.50 | 48.55 | 51.35 | +6.48 | +15.06% | 10 | 25 | 216.21% |
| AMD240517C00105000 | 2024-05-07 3:51PM EDT | 2024-05-17 | 49.73 | 48.90 | 50.70 | -1.47 | -2.87% | 3 | 59 | 122.36% |
| AMD240524C00105000 | 2024-05-03 12:59PM EDT | 2024-05-24 | 45.58 | 48.85 | 50.70 | 0.00 | - | 1 | 25 | 94.53% |
| AMD240531C00105000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 43.17 | 49.10 | 50.75 | 0.00 | - | 1 | 8 | 85.64% |
| AMD240621C00105000 | 2024-05-07 12:08PM EDT | 2024-06-21 | 50.40 | 48.30 | 50.90 | +9.28 | +22.57% | 2 | 4,629 | 52.64% |
| AMD240719C00105000 | 2024-05-07 12:06PM EDT | 2024-07-19 | 53.09 | 50.40 | 51.65 | +0.51 | +0.97% | 1 | 223 | 64.72% |
| AMD240816C00105000 | 2024-05-01 2:56PM EDT | 2024-08-16 | 45.20 | 50.00 | 52.45 | 0.00 | - | 2 | 99 | 56.87% |
| AMD240920C00105000 | 2024-04-30 10:09AM EDT | 2024-09-20 | 59.95 | 52.70 | 53.40 | 0.00 | - | 1 | 317 | 60.62% |
| AMD241018C00105000 | 2024-05-06 10:15AM EDT | 2024-10-18 | 54.31 | 53.55 | 54.50 | 0.00 | - | 1 | 14 | 60.01% |
| AMD241115C00105000 | 2024-04-19 12:53PM EDT | 2024-11-15 | 51.00 | 52.80 | 55.40 | 0.00 | - | 2 | 26 | 55.81% |
| AMD241220C00105000 | 2024-05-06 2:27PM EDT | 2024-12-20 | 56.40 | 55.85 | 56.50 | 0.00 | - | 1 | 58 | 59.17% |
| AMD250117C00105000 | 2024-05-07 11:09AM EDT | 2025-01-17 | 58.95 | 56.75 | 57.60 | +7.10 | +13.69% | 4 | 5,661 | 59.18% |
| AMD250321C00105000 | 2024-04-30 10:22AM EDT | 2025-03-21 | 65.50 | 58.15 | 59.35 | 0.00 | - | 2 | 15 | 57.54% |
| AMD250620C00105000 | 2024-05-06 1:46PM EDT | 2025-06-20 | 61.51 | 60.75 | 63.00 | 0.00 | - | 2 | 485 | 58.33% |
| AMD250815C00105000 | 2024-05-01 1:23PM EDT | 2025-08-15 | 55.13 | 63.05 | 64.65 | 0.00 | - | 1 | 26 | 59.05% |
| AMD251219C00105000 | 2024-04-24 9:43AM EDT | 2025-12-19 | 69.57 | 65.35 | 67.20 | 0.00 | - | 2 | 426 | 57.03% |
| AMD260116C00105000 | 2024-05-07 12:37PM EDT | 2026-01-16 | 68.35 | 66.00 | 68.70 | -0.15 | -0.22% | 2 | 271 | 57.72% |
| AMD260618C00105000 | 2024-04-02 3:24PM EDT | 2026-06-18 | 92.98 | 62.55 | 65.00 | 0.00 | - | 10 | 6 | 47.77% |
| AMD261218C00105000 | 2024-05-02 10:08AM EDT | 2026-12-18 | 65.00 | 74.35 | 77.45 | 0.00 | - | 2 | 44 | 59.12% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00105000 | 2024-05-06 10:14AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 545 | 118.75% |
| AMD240517P00105000 | 2024-05-07 3:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 684 | 71.88% |
| AMD240524P00105000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.17 | 0.00 | - | 12 | 47 | 77.54% |
| AMD240531P00105000 | 2024-05-07 2:45PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 4 | 54 | 58.98% |
| AMD240607P00105000 | 2024-05-07 9:55AM EDT | 2024-06-07 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 5 | 60 | 56.84% |
| AMD240614P00105000 | 2024-05-02 3:16PM EDT | 2024-06-14 | 0.22 | 0.03 | 0.11 | 0.00 | - | - | 13 | 50.59% |
| AMD240621P00105000 | 2024-05-07 1:05PM EDT | 2024-06-21 | 0.11 | 0.12 | 0.13 | -0.01 | -8.33% | 46 | 7,942 | 50.39% |
| AMD240719P00105000 | 2024-05-07 2:52PM EDT | 2024-07-19 | 0.33 | 0.30 | 0.32 | +0.02 | +6.45% | 33 | 2,520 | 46.00% |
| AMD240816P00105000 | 2024-05-07 2:48PM EDT | 2024-08-16 | 0.73 | 0.71 | 0.76 | -0.04 | -5.19% | 7 | 349 | 46.29% |
| AMD240920P00105000 | 2024-05-07 9:56AM EDT | 2024-09-20 | 1.19 | 1.14 | 1.20 | -0.02 | -1.65% | 22 | 5,350 | 44.30% |
| AMD241018P00105000 | 2024-05-06 1:03PM EDT | 2024-10-18 | 1.68 | 1.55 | 1.62 | 0.00 | - | 2 | 596 | 43.53% |
| AMD241115P00105000 | 2024-05-06 1:48PM EDT | 2024-11-15 | 2.41 | 2.28 | 2.34 | 0.00 | - | 1 | 280 | 44.57% |
| AMD241220P00105000 | 2024-05-06 2:20PM EDT | 2024-12-20 | 2.81 | 2.80 | 2.87 | -0.19 | -6.33% | 10 | 354 | 43.62% |
| AMD250117P00105000 | 2024-05-06 3:56PM EDT | 2025-01-17 | 3.30 | 3.20 | 3.35 | -0.06 | -1.79% | 20 | 11,021 | 43.24% |
| AMD250321P00105000 | 2024-05-07 10:32AM EDT | 2025-03-21 | 4.40 | 4.40 | 4.50 | -0.10 | -2.22% | 21 | 906 | 42.85% |
| AMD250620P00105000 | 2024-05-06 2:16PM EDT | 2025-06-20 | 6.15 | 5.90 | 6.05 | 0.00 | - | 16 | 2,866 | 42.26% |
| AMD250815P00105000 | 2024-05-03 11:11AM EDT | 2025-08-15 | 8.00 | 6.50 | 7.80 | 0.00 | - | 1 | 128 | 44.02% |
| AMD251219P00105000 | 2024-05-03 10:36AM EDT | 2025-12-19 | 9.97 | 8.65 | 8.90 | 0.00 | - | 3 | 447 | 41.39% |
| AMD260116P00105000 | 2024-05-02 1:00PM EDT | 2026-01-16 | 9.28 | 9.00 | 9.25 | -1.62 | -14.86% | 1 | 362 | 41.16% |
| AMD260618P00105000 | 2024-04-19 12:27PM EDT | 2026-06-18 | 13.50 | 10.95 | 11.20 | 0.00 | - | 1 | 68 | 40.34% |
| AMD261218P00105000 | 2024-05-01 10:37AM EDT | 2026-12-18 | 13.44 | 12.95 | 13.95 | -1.14 | -7.82% | 1 | 28 | 40.54% |
