Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.710,71 +754,03 (+1,28%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00135000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 15.74 | 14.45 | 16.75 | +4.54 | +40.54% | 105 | 94 | 81.88% |
| AMD240517C00135000 | 2024-05-03 2:35PM EDT | 2024-05-17 | 16.24 | 15.50 | 16.70 | +3.84 | +30.97% | 28 | 1,538 | 54.81% |
| AMD240524C00135000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 17.07 | 17.05 | 17.25 | +3.17 | +22.81% | 10 | 4,010 | 50.90% |
| AMD240531C00135000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 17.50 | 17.55 | 18.55 | +3.10 | +21.53% | 28 | 14 | 51.22% |
| AMD240607C00135000 | 2024-05-03 3:38PM EDT | 2024-06-07 | 18.26 | 18.15 | 18.95 | +3.56 | +24.22% | 226 | 327 | 52.44% |
| AMD240621C00135000 | 2024-05-03 2:56PM EDT | 2024-06-21 | 19.30 | 19.30 | 19.75 | +3.02 | +18.55% | 53 | 4,314 | 48.94% |
| AMD240719C00135000 | 2024-05-03 12:58PM EDT | 2024-07-19 | 20.82 | 21.30 | 22.55 | +2.87 | +15.99% | 11 | 757 | 51.41% |
| AMD240816C00135000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 23.91 | 23.65 | 24.20 | +3.19 | +15.40% | 10 | 658 | 49.97% |
| AMD240920C00135000 | 2024-05-03 1:39PM EDT | 2024-09-20 | 26.00 | 25.85 | 26.60 | +2.77 | +11.92% | 2 | 2,385 | 50.65% |
| AMD241018C00135000 | 2024-05-03 10:12AM EDT | 2024-10-18 | 27.00 | 27.40 | 28.30 | +3.20 | +13.45% | 45 | 130 | 50.94% |
| AMD241115C00135000 | 2024-05-02 9:58AM EDT | 2024-11-15 | 24.90 | 29.85 | 30.65 | 0.00 | - | 3 | 198 | 52.13% |
| AMD241220C00135000 | 2024-05-02 10:03AM EDT | 2024-12-20 | 26.70 | 31.40 | 32.45 | 0.00 | - | 2 | 118 | 51.93% |
| AMD250117C00135000 | 2024-05-03 1:39PM EDT | 2025-01-17 | 33.00 | 32.90 | 33.75 | +2.85 | +9.45% | 1 | 6,489 | 52.12% |
| AMD250321C00135000 | 2024-05-03 12:25PM EDT | 2025-03-21 | 36.48 | 35.65 | 36.55 | +3.23 | +9.71% | 3 | 44 | 52.22% |
| AMD250620C00135000 | 2024-05-03 1:55PM EDT | 2025-06-20 | 39.80 | 39.65 | 41.35 | +2.80 | +7.57% | 2 | 1,003 | 53.80% |
| AMD250815C00135000 | 2024-05-02 12:55PM EDT | 2025-08-15 | 38.56 | 41.95 | 43.35 | 0.00 | - | 1 | 11 | 54.02% |
| AMD251219C00135000 | 2024-05-03 11:29AM EDT | 2025-12-19 | 45.09 | 46.20 | 48.05 | +1.28 | +2.92% | 4 | 173 | 54.55% |
| AMD260116C00135000 | 2024-05-02 9:55AM EDT | 2026-01-16 | 46.00 | 46.95 | 48.85 | +3.05 | +7.10% | 1 | 835 | 54.43% |
| AMD260618C00135000 | 2024-04-26 1:47PM EDT | 2026-06-18 | 59.55 | 51.65 | 55.00 | 0.00 | - | 1 | 25 | 55.87% |
| AMD261218C00135000 | 2024-05-03 12:20PM EDT | 2026-12-18 | 57.26 | 57.00 | 58.25 | +1.89 | +3.41% | 2 | 58 | 55.41% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00135000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.11 | 0.11 | 0.12 | -0.34 | -75.56% | 1,200 | 3,648 | 47.07% |
| AMD240517P00135000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.42 | 0.42 | 0.44 | -0.76 | -64.41% | 2,278 | 10,377 | 42.19% |
| AMD240524P00135000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 1.08 | 1.00 | 1.17 | -0.92 | -46.00% | 446 | 1,143 | 45.09% |
| AMD240531P00135000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 1.47 | 1.45 | 1.48 | -1.11 | -43.02% | 1,472 | 2,082 | 42.11% |
| AMD240607P00135000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 2.01 | 1.94 | 2.01 | -1.24 | -38.15% | 240 | 453 | 42.11% |
| AMD240621P00135000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 2.82 | 2.56 | 2.82 | -1.37 | -32.70% | 975 | 6,658 | 40.83% |
| AMD240719P00135000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 4.30 | 4.20 | 4.30 | -1.45 | -25.22% | 547 | 3,969 | 39.60% |
| AMD240816P00135000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 6.30 | 6.20 | 6.30 | -1.55 | -19.75% | 79 | 3,235 | 41.54% |
| AMD240920P00135000 | 2024-05-03 2:39PM EDT | 2024-09-20 | 7.81 | 7.75 | 7.90 | -1.54 | -16.47% | 392 | 5,633 | 41.04% |
| AMD241018P00135000 | 2024-05-03 3:04PM EDT | 2024-10-18 | 8.90 | 8.80 | 8.95 | -2.00 | -18.35% | 264 | 2,721 | 40.44% |
| AMD241115P00135000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 11.05 | 10.40 | 10.55 | -0.87 | -7.30% | 4 | 1,023 | 41.61% |
| AMD241220P00135000 | 2024-05-03 11:12AM EDT | 2024-12-20 | 12.42 | 11.55 | 11.75 | -1.23 | -9.01% | 2 | 949 | 41.17% |
| AMD250117P00135000 | 2024-05-03 3:51PM EDT | 2025-01-17 | 12.50 | 12.40 | 12.60 | -1.80 | -12.59% | 97 | 7,156 | 40.78% |
| AMD250321P00135000 | 2024-05-03 3:19PM EDT | 2025-03-21 | 14.56 | 13.65 | 14.65 | -1.98 | -11.97% | 14 | 1,116 | 40.65% |
| AMD250620P00135000 | 2024-05-03 11:39AM EDT | 2025-06-20 | 17.46 | 16.20 | 17.05 | -1.54 | -8.11% | 2 | 1,540 | 40.09% |
| AMD250815P00135000 | 2024-05-01 10:45AM EDT | 2025-08-15 | 19.35 | 17.65 | 18.90 | 0.00 | - | 2 | 139 | 40.65% |
| AMD251219P00135000 | 2024-05-03 10:30AM EDT | 2025-12-19 | 21.45 | 19.65 | 21.05 | -1.55 | -6.74% | 1,001 | 969 | 39.22% |
| AMD260116P00135000 | 2024-05-03 1:15PM EDT | 2026-01-16 | 21.51 | 20.65 | 21.55 | -1.49 | -6.48% | 143 | 1,610 | 39.04% |
| AMD260618P00135000 | 2024-05-02 10:08AM EDT | 2026-06-18 | 26.95 | 23.60 | 24.35 | 0.00 | - | 1 | 650 | 38.55% |
| AMD261218P00135000 | 2024-05-03 2:19PM EDT | 2026-12-18 | 26.89 | 26.20 | 27.45 | -0.54 | -1.97% | 10 | 178 | 38.25% |
