Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.556,06 -725,98 (-1,22%) CMC Crypto 200
1.360,44 +47,81 (+3,64%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00115000 | 2024-05-03 9:51AM EDT | 2024-05-10 | 34.00 | 40.40 | 41.10 | 0.00 | - | 21 | 32 | 143.95% |
| AMD240517C00115000 | 2024-05-03 10:13AM EDT | 2024-05-17 | 34.00 | 40.25 | 41.30 | 0.00 | - | 1 | 105 | 101.95% |
| AMD240524C00115000 | 2024-04-26 12:12PM EDT | 2024-05-24 | 43.90 | 39.60 | 41.90 | 0.00 | - | 2 | 12 | 96.34% |
| AMD240607C00115000 | 2024-04-29 10:04AM EDT | 2024-06-07 | 44.60 | 40.40 | 42.10 | 0.00 | - | - | 1 | 60.25% |
| AMD240614C00115000 | 2024-05-03 3:39PM EDT | 2024-06-14 | 36.53 | 39.75 | 43.15 | 0.00 | - | 6 | 2 | 58.89% |
| AMD240621C00115000 | 2024-05-03 9:55AM EDT | 2024-06-21 | 39.93 | 40.85 | 42.30 | +4.60 | +13.02% | 1 | 10,624 | 56.45% |
| AMD240719C00115000 | 2024-05-02 11:58AM EDT | 2024-07-19 | 32.93 | 42.00 | 43.00 | 0.00 | - | 3 | 429 | 54.30% |
| AMD240816C00115000 | 2024-05-06 10:04AM EDT | 2024-08-16 | 43.40 | 43.40 | 44.30 | +4.25 | +10.86% | 38 | 144 | 55.38% |
| AMD240920C00115000 | 2024-05-06 3:34PM EDT | 2024-09-20 | 44.97 | 44.85 | 45.50 | +9.08 | +25.30% | 6 | 905 | 54.37% |
| AMD241018C00115000 | 2024-05-01 3:00PM EDT | 2024-10-18 | 40.25 | 45.60 | 46.40 | 0.00 | - | 2 | 38 | 52.99% |
| AMD241115C00115000 | 2024-04-18 1:38PM EDT | 2024-11-15 | 48.35 | 47.20 | 48.15 | 0.00 | - | 3 | 19 | 55.05% |
| AMD241220C00115000 | 2024-04-19 2:05PM EDT | 2024-12-20 | 44.76 | 49.00 | 49.55 | 0.00 | - | 1 | 28 | 55.69% |
| AMD250117C00115000 | 2024-05-03 3:27PM EDT | 2025-01-17 | 45.95 | 49.75 | 50.75 | 0.00 | - | 3 | 2,766 | 55.36% |
| AMD250321C00115000 | 2024-05-01 3:32PM EDT | 2025-03-21 | 45.00 | 50.85 | 52.80 | 0.00 | - | 9 | 76 | 53.56% |
| AMD250620C00115000 | 2024-05-06 10:52AM EDT | 2025-06-20 | 56.50 | 55.20 | 57.35 | +6.25 | +12.44% | 2 | 581 | 56.76% |
| AMD250815C00115000 | 2024-04-22 9:56AM EDT | 2025-08-15 | 53.25 | 57.10 | 58.00 | 0.00 | - | 2 | 13 | 55.75% |
| AMD251219C00115000 | 2024-05-06 2:45PM EDT | 2025-12-19 | 60.35 | 60.15 | 62.30 | +7.35 | +13.87% | 1 | 647 | 55.80% |
| AMD260116C00115000 | 2024-05-02 9:58AM EDT | 2026-01-16 | 51.98 | 60.70 | 62.80 | 0.00 | - | 2 | 333 | 55.41% |
| AMD260618C00115000 | 2024-05-02 10:17AM EDT | 2026-06-18 | 56.67 | 64.70 | 68.10 | 0.00 | - | 2 | 54 | 56.59% |
| AMD261218C00115000 | 2024-05-02 10:17AM EDT | 2026-12-18 | 60.92 | 68.85 | 72.70 | 0.00 | - | 2 | 105 | 56.80% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00115000 | 2024-05-03 1:24PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 688 | 87.50% |
| AMD240517P00115000 | 2024-05-06 3:40PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 43 | 1,447 | 61.72% |
| AMD240524P00115000 | 2024-05-06 3:30PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.11 | -0.05 | -50.00% | 13 | 223 | 57.81% |
| AMD240531P00115000 | 2024-05-06 11:23AM EDT | 2024-05-31 | 0.08 | 0.09 | 0.10 | -0.15 | -65.22% | 16 | 188 | 52.15% |
| AMD240607P00115000 | 2024-05-06 3:31PM EDT | 2024-06-07 | 0.17 | 0.15 | 0.17 | -0.06 | -26.09% | 9 | 194 | 50.39% |
| AMD240614P00115000 | 2024-05-02 1:50PM EDT | 2024-06-14 | 0.87 | 0.18 | 0.25 | +0.30 | +52.63% | 1 | 2 | 48.73% |
| AMD240621P00115000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.28 | -0.16 | -37.21% | 77 | 9,284 | 45.85% |
| AMD240719P00115000 | 2024-05-06 2:04PM EDT | 2024-07-19 | 0.67 | 0.64 | 0.67 | -0.27 | -28.72% | 60 | 2,263 | 43.02% |
| AMD240816P00115000 | 2024-05-06 2:56PM EDT | 2024-08-16 | 1.52 | 1.44 | 1.49 | -0.36 | -19.15% | 44 | 2,206 | 44.56% |
| AMD240920P00115000 | 2024-05-06 12:22PM EDT | 2024-09-20 | 2.28 | 2.19 | 2.26 | -0.44 | -16.18% | 18 | 2,173 | 43.40% |
| AMD241018P00115000 | 2024-05-06 2:35PM EDT | 2024-10-18 | 2.98 | 2.82 | 2.92 | -0.47 | -13.62% | 7 | 665 | 42.92% |
| AMD241115P00115000 | 2024-05-06 11:14AM EDT | 2024-11-15 | 3.90 | 3.85 | 3.95 | -0.61 | -13.53% | 1 | 686 | 44.10% |
| AMD241220P00115000 | 2024-05-06 1:29PM EDT | 2024-12-20 | 4.70 | 4.65 | 4.75 | -2.45 | -34.27% | 2 | 618 | 43.49% |
| AMD250117P00115000 | 2024-05-06 1:35PM EDT | 2025-01-17 | 5.29 | 5.20 | 5.35 | -0.76 | -12.56% | 30 | 6,571 | 43.03% |
| AMD250321P00115000 | 2024-05-03 11:09AM EDT | 2025-03-21 | 8.25 | 6.45 | 6.85 | 0.00 | - | 1 | 1,087 | 42.76% |
| AMD250620P00115000 | 2024-05-03 1:28PM EDT | 2025-06-20 | 9.70 | 8.25 | 8.75 | 0.00 | - | 11 | 2,734 | 42.17% |
| AMD250815P00115000 | 2024-05-03 11:09AM EDT | 2025-08-15 | 11.10 | 9.45 | 10.20 | 0.00 | - | 32 | 133 | 42.62% |
| AMD251219P00115000 | 2024-05-03 10:36AM EDT | 2025-12-19 | 13.27 | 11.30 | 12.75 | 0.00 | - | 3 | 2,737 | 42.44% |
| AMD260116P00115000 | 2024-05-06 10:54AM EDT | 2026-01-16 | 12.50 | 12.15 | 12.90 | -3.24 | -20.58% | 2 | 418 | 41.74% |
| AMD260618P00115000 | 2024-05-03 12:53PM EDT | 2026-06-18 | 15.55 | 13.20 | 15.00 | 0.00 | - | 5 | 7 | 40.63% |
| AMD261218P00115000 | 2024-05-01 10:06AM EDT | 2026-12-18 | 18.00 | 15.60 | 17.30 | 0.00 | - | 1 | 57 | 39.69% |
