Deutsche Märkte schließen in 2 Stunden 58 Minuten
DAX
17.950,96 +18,79 (+0,10%) Euro Stoxx 50
4.907,38 -13,84 (-0,28%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.310,40 -0,60 (-0,03%) EUR/USD
1,0699 -0,0019 (-0,18%) Bitcoin EUR
54.925,74 +720,46 (+1,33%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:140.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00140000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2,563 | 918 | 0.00% |
| AMD240510C00140000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 6.45 | 0.00 | 0.00 | 0.00 | - | 597 | 365 | 0.00% |
| AMD240517C00140000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1,295 | 4,954 | 0.00% |
| AMD240524C00140000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 9.30 | 0.00 | 0.00 | 0.00 | - | 233 | 3,811 | 0.00% |
| AMD240531C00140000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 9.85 | 0.00 | 0.00 | 0.00 | - | 677 | 896 | 0.00% |
| AMD240621C00140000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 12.15 | 0.00 | 0.00 | 0.00 | - | 4,502 | 6,506 | 0.00% |
| AMD240719C00140000 | 2024-05-01 3:57PM EDT | 2024-07-19 | 14.45 | 0.00 | 0.00 | 0.00 | - | 297 | 898 | 0.00% |
| AMD240816C00140000 | 2024-05-01 3:09PM EDT | 2024-08-16 | 19.55 | 0.00 | 0.00 | 0.00 | - | 195 | 572 | 0.00% |
| AMD240920C00140000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 19.65 | 0.00 | 0.00 | 0.00 | - | 135 | 4,661 | 0.00% |
| AMD241018C00140000 | 2024-05-01 1:13PM EDT | 2024-10-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 15 | 145 | 0.00% |
| AMD241115C00140000 | 2024-05-01 3:23PM EDT | 2024-11-15 | 25.33 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 0.00% |
| AMD241220C00140000 | 2024-05-01 12:58PM EDT | 2024-12-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 9 | 314 | 0.00% |
| AMD250117C00140000 | 2024-05-01 3:51PM EDT | 2025-01-17 | 26.85 | 0.00 | 0.00 | 0.00 | - | 178 | 5,451 | 0.00% |
| AMD250321C00140000 | 2024-05-01 3:35PM EDT | 2025-03-21 | 30.58 | 0.00 | 0.00 | 0.00 | - | 87 | 160 | 0.00% |
| AMD250620C00140000 | 2024-05-01 3:32PM EDT | 2025-06-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 29 | 2,352 | 0.00% |
| AMD250815C00140000 | 2024-05-01 1:28PM EDT | 2025-08-15 | 36.33 | 0.00 | 0.00 | 0.00 | - | 31 | 37 | 0.00% |
| AMD251219C00140000 | 2024-05-01 9:49AM EDT | 2025-12-19 | 44.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,412 | 0.00% |
| AMD260116C00140000 | 2024-05-01 3:36PM EDT | 2026-01-16 | 42.50 | 0.00 | 0.00 | 0.00 | - | 42 | 2,361 | 0.00% |
| AMD260618C00140000 | 2024-05-01 2:25PM EDT | 2026-06-18 | 46.00 | 0.00 | 0.00 | 0.00 | - | 50 | 96 | 0.00% |
| AMD261218C00140000 | 2024-05-01 3:57PM EDT | 2026-12-18 | 51.24 | 0.00 | 0.00 | 0.00 | - | 35 | 109 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503P00140000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.68 | 0.00 | 0.00 | 0.00 | - | 32,720 | 8,615 | 12.50% |
| AMD240510P00140000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 2.11 | 0.00 | 0.00 | 0.00 | - | 12,803 | 4,556 | 6.25% |
| AMD240517P00140000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4,032 | 12,583 | 3.13% |
| AMD240524P00140000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 4.45 | 0.00 | 0.00 | 0.00 | - | 582 | 816 | 3.13% |
| AMD240531P00140000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 5.05 | 0.00 | 0.00 | 0.00 | - | 765 | 750 | 3.13% |
| AMD240607P00140000 | 2024-05-01 3:58PM EDT | 2024-06-07 | 5.78 | 0.00 | 0.00 | 0.00 | - | 458 | 380 | 3.13% |
| AMD240621P00140000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2,862 | 11,864 | 1.56% |
| AMD240719P00140000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 8.57 | 0.00 | 0.00 | 0.00 | - | 459 | 7,142 | 1.56% |
| AMD240816P00140000 | 2024-05-01 3:56PM EDT | 2024-08-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 572 | 8,493 | 1.56% |
| AMD240920P00140000 | 2024-05-01 3:57PM EDT | 2024-09-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 418 | 8,378 | 1.56% |
| AMD241018P00140000 | 2024-05-01 2:06PM EDT | 2024-10-18 | 13.45 | 0.00 | 0.00 | 0.00 | - | 336 | 4,161 | 0.78% |
| AMD241115P00140000 | 2024-05-01 3:28PM EDT | 2024-11-15 | 13.84 | 0.00 | 0.00 | 0.00 | - | 274 | 2,408 | 0.78% |
| AMD241220P00140000 | 2024-05-01 3:38PM EDT | 2024-12-20 | 15.65 | 0.00 | 0.00 | 0.00 | - | 95 | 1,833 | 0.78% |
| AMD250117P00140000 | 2024-05-01 3:36PM EDT | 2025-01-17 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1,599 | 8,576 | 0.78% |
| AMD250321P00140000 | 2024-05-01 3:29PM EDT | 2025-03-21 | 18.15 | 0.00 | 0.00 | 0.00 | - | 62 | 3,271 | 0.78% |
| AMD250620P00140000 | 2024-05-01 3:35PM EDT | 2025-06-20 | 21.05 | 0.00 | 0.00 | 0.00 | - | 40 | 2,502 | 0.78% |
| AMD250815P00140000 | 2024-04-22 1:12PM EDT | 2025-08-15 | 22.82 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 0.78% |
| AMD251219P00140000 | 2024-05-01 1:40PM EDT | 2025-12-19 | 25.41 | 0.00 | 0.00 | 0.00 | - | 3 | 444 | 0.78% |
| AMD260116P00140000 | 2024-05-01 3:51PM EDT | 2026-01-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 14 | 3,402 | 0.78% |
| AMD260618P00140000 | 2024-05-01 11:14AM EDT | 2026-06-18 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.39% |
| AMD261218P00140000 | 2024-05-01 3:58PM EDT | 2026-12-18 | 30.75 | 0.00 | 0.00 | 0.00 | - | 17 | 499 | 0.39% |
