Deutsche Märkte öffnen in 1 Stunde 44 Minute
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.506,55 +556,55 (+0,94%) CMC Crypto 200
1.333,88 +56,90 (+4,46%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00125000 | 2024-05-03 1:16PM EDT | 2024-05-10 | 25.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240517C00125000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 25.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240524C00125000 | 2024-05-03 12:34PM EDT | 2024-05-24 | 26.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMD240531C00125000 | 2024-05-01 3:01PM EDT | 2024-05-31 | 24.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240607C00125000 | 2024-05-03 3:40PM EDT | 2024-06-07 | 26.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240614C00125000 | 2024-05-03 3:53PM EDT | 2024-06-14 | 26.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621C00125000 | 2024-05-03 12:57PM EDT | 2024-06-21 | 27.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240719C00125000 | 2024-05-03 1:19PM EDT | 2024-07-19 | 29.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD240816C00125000 | 2024-05-03 10:10AM EDT | 2024-08-16 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920C00125000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD241018C00125000 | 2024-05-03 1:49PM EDT | 2024-10-18 | 34.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241115C00125000 | 2024-05-03 3:45PM EDT | 2024-11-15 | 36.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220C00125000 | 2024-05-02 10:48AM EDT | 2024-12-20 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00125000 | 2024-05-03 12:21PM EDT | 2025-01-17 | 39.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250321C00125000 | 2024-05-03 9:53AM EDT | 2025-03-21 | 40.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620C00125000 | 2024-05-03 12:10PM EDT | 2025-06-20 | 45.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250815C00125000 | 2024-04-30 12:23PM EDT | 2025-08-15 | 56.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD251219C00125000 | 2024-04-29 11:55AM EDT | 2025-12-19 | 60.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD260116C00125000 | 2024-05-03 1:58PM EDT | 2026-01-16 | 52.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD260618C00125000 | 2024-05-02 10:17AM EDT | 2026-06-18 | 51.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218C00125000 | 2024-05-03 3:16PM EDT | 2026-12-18 | 61.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00125000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 25.00% |
| AMD240517P00125000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| AMD240524P00125000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 12.50% |
| AMD240531P00125000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 0.46 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| AMD240607P00125000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 0.66 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| AMD240614P00125000 | 2024-05-03 3:52PM EDT | 2024-06-14 | 0.93 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| AMD240621P00125000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,145 | 0 | 12.50% |
| AMD240719P00125000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 2.06 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| AMD240816P00125000 | 2024-05-03 3:24PM EDT | 2024-08-16 | 3.55 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| AMD240920P00125000 | 2024-05-03 2:59PM EDT | 2024-09-20 | 4.79 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 6.25% |
| AMD241018P00125000 | 2024-05-03 3:35PM EDT | 2024-10-18 | 5.70 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| AMD241115P00125000 | 2024-05-03 3:45PM EDT | 2024-11-15 | 7.10 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 6.25% |
| AMD241220P00125000 | 2024-05-03 3:04PM EDT | 2024-12-20 | 8.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMD250117P00125000 | 2024-05-03 3:17PM EDT | 2025-01-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 6.25% |
| AMD250321P00125000 | 2024-05-03 3:22PM EDT | 2025-03-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1,137 | 0 | 3.13% |
| AMD250620P00125000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| AMD250815P00125000 | 2024-05-02 3:52PM EDT | 2025-08-15 | 15.15 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 3.13% |
| AMD251219P00125000 | 2024-05-02 10:21AM EDT | 2025-12-19 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD260116P00125000 | 2024-05-03 1:39PM EDT | 2026-01-16 | 16.95 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 3.13% |
| AMD260618P00125000 | 2024-05-02 1:48PM EDT | 2026-06-18 | 20.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMD261218P00125000 | 2024-05-03 11:14AM EDT | 2026-12-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
