Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.803,66 -718,88 (-1,34%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240906C00125000 | 2024-08-30 3:39PM EDT | 2024-09-06 | 22.50 | 23.40 | 23.95 | -0.37 | -1.62% | 35 | 426 | 68.95% |
| AMD240913C00125000 | 2024-08-30 3:52PM EDT | 2024-09-13 | 23.10 | 23.70 | 24.25 | +2.10 | +10.00% | 7 | 164 | 59.62% |
| AMD240920C00125000 | 2024-08-30 12:50PM EDT | 2024-09-20 | 23.60 | 24.15 | 24.55 | +1.90 | +8.76% | 83 | 1,651 | 56.13% |
| AMD240927C00125000 | 2024-08-30 1:55PM EDT | 2024-09-27 | 22.92 | 24.35 | 25.05 | +0.72 | +3.24% | 2 | 168 | 53.47% |
| AMD241004C00125000 | 2024-08-29 1:14PM EDT | 2024-10-04 | 24.39 | 24.10 | 25.60 | 0.00 | - | 2 | 6 | 57.40% |
| AMD241018C00125000 | 2024-08-29 2:18PM EDT | 2024-10-18 | 25.50 | 25.85 | 26.25 | +0.50 | +2.00% | 15 | 893 | 51.90% |
| AMD241115C00125000 | 2024-08-30 1:39PM EDT | 2024-11-15 | 27.20 | 28.35 | 28.80 | +1.30 | +5.02% | 14 | 778 | 55.25% |
| AMD241220C00125000 | 2024-08-30 1:51PM EDT | 2024-12-20 | 29.15 | 30.35 | 30.95 | +1.15 | +4.11% | 33 | 601 | 54.23% |
| AMD250117C00125000 | 2024-08-30 12:43PM EDT | 2025-01-17 | 30.05 | 31.85 | 32.35 | +0.05 | +0.17% | 1 | 5,015 | 53.55% |
| AMD250221C00125000 | 2024-08-30 2:41PM EDT | 2025-02-21 | 33.25 | 33.75 | 34.45 | -0.75 | -2.21% | 2 | 17 | 53.97% |
| AMD250321C00125000 | 2024-08-30 9:42AM EDT | 2025-03-21 | 34.95 | 35.15 | 35.80 | +1.30 | +3.86% | 12 | 91 | 53.91% |
| AMD250417C00125000 | 2024-08-29 3:25PM EDT | 2025-04-17 | 34.25 | 35.55 | 37.35 | 0.00 | - | 18 | 19 | 53.16% |
| AMD250620C00125000 | 2024-08-30 9:50AM EDT | 2025-06-20 | 38.25 | 39.00 | 39.85 | -0.05 | -0.13% | 11 | 839 | 53.74% |
| AMD250815C00125000 | 2024-08-27 2:26PM EDT | 2025-08-15 | 43.20 | 41.25 | 42.60 | 0.00 | - | 4 | 146 | 54.38% |
| AMD251219C00125000 | 2024-08-30 2:24PM EDT | 2025-12-19 | 45.52 | 46.35 | 46.95 | -6.54 | -12.56% | 1 | 400 | 54.92% |
| AMD260116C00125000 | 2024-08-28 2:12PM EDT | 2026-01-16 | 45.70 | 47.10 | 48.55 | 0.00 | - | 1 | 1,008 | 55.38% |
| AMD260618C00125000 | 2024-08-26 9:40AM EDT | 2026-06-18 | 60.50 | 50.65 | 53.60 | 0.00 | - | 2 | 62 | 54.96% |
| AMD261218C00125000 | 2024-08-27 11:42AM EDT | 2026-12-18 | 57.95 | 56.10 | 59.30 | 0.00 | - | 2 | 156 | 56.09% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240906P00125000 | 2024-08-30 3:44PM EDT | 2024-09-06 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 739 | 3,026 | 61.72% |
| AMD240913P00125000 | 2024-08-30 3:55PM EDT | 2024-09-13 | 0.21 | 0.18 | 0.20 | -0.19 | -47.50% | 177 | 819 | 50.98% |
| AMD240920P00125000 | 2024-08-30 3:58PM EDT | 2024-09-20 | 0.41 | 0.40 | 0.43 | -0.32 | -43.84% | 1,256 | 13,279 | 48.44% |
| AMD240927P00125000 | 2024-08-30 3:10PM EDT | 2024-09-27 | 0.77 | 0.64 | 0.68 | -0.35 | -31.25% | 168 | 1,021 | 46.48% |
| AMD241004P00125000 | 2024-08-30 3:47PM EDT | 2024-10-04 | 0.97 | 0.95 | 1.02 | -0.49 | -33.56% | 4,689 | 234 | 46.17% |
| AMD241018P00125000 | 2024-08-30 3:59PM EDT | 2024-10-18 | 1.61 | 1.57 | 1.62 | -0.61 | -27.48% | 283 | 9,451 | 44.70% |
| AMD241115P00125000 | 2024-08-30 3:28PM EDT | 2024-11-15 | 3.60 | 3.55 | 3.65 | -0.75 | -17.24% | 490 | 5,681 | 48.01% |
| AMD241220P00125000 | 2024-08-30 2:30PM EDT | 2024-12-20 | 5.50 | 5.00 | 5.10 | -0.60 | -9.84% | 15 | 6,862 | 46.09% |
| AMD250117P00125000 | 2024-08-30 3:23PM EDT | 2025-01-17 | 6.30 | 6.00 | 6.10 | -0.55 | -8.03% | 111 | 12,311 | 44.90% |
| AMD250221P00125000 | 2024-08-30 12:46PM EDT | 2025-02-21 | 7.70 | 7.45 | 7.60 | -0.70 | -8.33% | 18 | 2,994 | 44.94% |
| AMD250321P00125000 | 2024-08-29 2:53PM EDT | 2025-03-21 | 9.55 | 8.35 | 8.50 | 0.00 | - | 100 | 4,626 | 44.32% |
| AMD250417P00125000 | 2024-08-27 9:54AM EDT | 2025-04-17 | 9.25 | 9.05 | 9.30 | 0.00 | - | 38 | 109 | 43.77% |
| AMD250620P00125000 | 2024-08-29 1:58PM EDT | 2025-06-20 | 11.35 | 11.00 | 11.20 | 0.00 | - | 15 | 13,422 | 43.13% |
| AMD250815P00125000 | 2024-08-30 2:48PM EDT | 2025-08-15 | 13.08 | 12.45 | 12.85 | +0.03 | +0.23% | 297 | 1,777 | 43.00% |
| AMD251219P00125000 | 2024-08-30 1:09PM EDT | 2025-12-19 | 16.43 | 15.60 | 16.10 | -0.72 | -4.20% | 1 | 1,577 | 42.64% |
| AMD260116P00125000 | 2024-08-30 9:30AM EDT | 2026-01-16 | 16.95 | 16.25 | 16.65 | +0.32 | +1.92% | 2 | 3,249 | 42.38% |
| AMD260618P00125000 | 2024-08-28 2:31PM EDT | 2026-06-18 | 20.95 | 19.60 | 19.95 | 0.00 | - | 3 | 804 | 42.07% |
| AMD261218P00125000 | 2024-08-30 9:30AM EDT | 2026-12-18 | 23.02 | 22.35 | 23.05 | +0.12 | +0.52% | 3 | 1,739 | 41.30% |
