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 +449,98 (+1,18%) Gold
2.310,10 +1,50 (+0,06%) EUR/USD
1,0768 +0,0040 (+0,38%) Bitcoin EUR
59.251,04 -185,43 (-0,31%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00155000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.56 | 1.54 | 1.56 | +0.68 | +77.27% | 22,459 | 5,586 | 42.38% |
| AMD240517C00155000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.95 | 2.94 | 2.97 | +1.10 | +59.46% | 3,614 | 5,357 | 42.29% |
| AMD240524C00155000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 4.55 | 4.50 | 4.60 | +1.44 | +46.30% | 1,083 | 1,590 | 46.11% |
| AMD240531C00155000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 5.30 | 5.25 | 5.35 | +1.55 | +41.33% | 638 | 815 | 44.36% |
| AMD240607C00155000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 6.25 | 6.25 | 6.40 | +1.75 | +38.89% | 587 | 676 | 45.33% |
| AMD240614C00155000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 7.40 | 7.05 | 7.25 | +7.40 | - | 77 | 264 | 45.53% |
| AMD240621C00155000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 7.67 | 7.65 | 7.75 | +1.77 | +30.00% | 1,697 | 9,179 | 44.39% |
| AMD240719C00155000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 10.17 | 10.15 | 10.25 | +2.05 | +25.25% | 419 | 9,425 | 44.42% |
| AMD240816C00155000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 13.15 | 13.15 | 13.35 | +2.03 | +18.26% | 363 | 2,050 | 47.64% |
| AMD240920C00155000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 15.75 | 15.65 | 15.80 | +2.15 | +15.81% | 143 | 1,076 | 47.82% |
| AMD241018C00155000 | 2024-05-03 3:42PM EDT | 2024-10-18 | 17.50 | 17.30 | 18.00 | +2.15 | +14.01% | 11 | 492 | 49.05% |
| AMD241115C00155000 | 2024-05-03 3:57PM EDT | 2024-11-15 | 19.88 | 19.85 | 20.25 | +2.58 | +14.91% | 6 | 336 | 50.08% |
| AMD241220C00155000 | 2024-05-03 2:45PM EDT | 2024-12-20 | 21.69 | 21.50 | 21.95 | +2.22 | +11.40% | 10 | 2,745 | 50.12% |
| AMD250117C00155000 | 2024-05-03 3:27PM EDT | 2025-01-17 | 23.25 | 23.10 | 23.35 | +2.53 | +12.21% | 45 | 2,630 | 50.12% |
| AMD250321C00155000 | 2024-05-03 2:08PM EDT | 2025-03-21 | 26.50 | 25.35 | 27.75 | +2.95 | +12.53% | 16 | 433 | 50.68% |
| AMD250620C00155000 | 2024-05-03 1:41PM EDT | 2025-06-20 | 30.35 | 30.35 | 30.95 | +2.15 | +7.62% | 12 | 275 | 51.29% |
| AMD250815C00155000 | 2024-05-01 3:11PM EDT | 2025-08-15 | 32.00 | 31.90 | 34.40 | 0.00 | - | 2 | 41 | 51.90% |
| AMD251219C00155000 | 2024-05-03 1:34PM EDT | 2025-12-19 | 37.40 | 36.80 | 39.15 | +3.20 | +9.36% | 9 | 255 | 52.59% |
| AMD260116C00155000 | 2024-05-03 2:58PM EDT | 2026-01-16 | 38.90 | 37.75 | 40.10 | +4.90 | +14.41% | 9 | 710 | 52.66% |
| AMD260618C00155000 | 2024-05-03 1:19PM EDT | 2026-06-18 | 43.54 | 43.25 | 45.85 | +3.29 | +8.17% | 3 | 75 | 53.96% |
| AMD261218C00155000 | 2024-05-03 2:52PM EDT | 2026-12-18 | 50.20 | 47.20 | 50.40 | +4.60 | +10.09% | 8 | 322 | 53.22% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00155000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 5.82 | 5.75 | 5.90 | -4.28 | -42.38% | 1,089 | 1,775 | 41.19% |
| AMD240517P00155000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 7.06 | 7.00 | 7.10 | -3.82 | -35.11% | 456 | 5,852 | 39.60% |
| AMD240524P00155000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 8.60 | 7.85 | 8.55 | -3.11 | -26.56% | 63 | 1,440 | 42.68% |
| AMD240531P00155000 | 2024-05-03 3:44PM EDT | 2024-05-31 | 9.20 | 8.65 | 9.60 | -3.33 | -26.58% | 51 | 1,509 | 43.31% |
| AMD240607P00155000 | 2024-05-03 3:18PM EDT | 2024-06-07 | 9.97 | 9.50 | 10.05 | -2.80 | -21.93% | 462 | 1,023 | 41.09% |
| AMD240614P00155000 | 2024-05-03 2:05PM EDT | 2024-06-14 | 11.01 | 10.35 | 11.15 | +11.01 | - | 41 | 5 | 42.94% |
| AMD240621P00155000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 11.15 | 11.00 | 11.10 | -3.14 | -21.97% | 805 | 6,556 | 39.45% |
| AMD240719P00155000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 13.10 | 12.85 | 12.95 | -2.91 | -18.18% | 233 | 4,009 | 38.15% |
| AMD240816P00155000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 15.45 | 15.25 | 15.40 | -2.51 | -13.98% | 217 | 3,024 | 40.26% |
| AMD240920P00155000 | 2024-05-03 2:45PM EDT | 2024-09-20 | 17.22 | 16.95 | 17.15 | -2.33 | -11.92% | 120 | 3,888 | 39.55% |
| AMD241018P00155000 | 2024-05-03 2:11PM EDT | 2024-10-18 | 18.44 | 18.15 | 18.40 | -3.64 | -16.49% | 14 | 524 | 39.16% |
| AMD241115P00155000 | 2024-05-03 3:24PM EDT | 2024-11-15 | 20.09 | 19.95 | 20.15 | -2.46 | -10.91% | 192 | 401 | 40.23% |
| AMD241220P00155000 | 2024-05-03 2:53PM EDT | 2024-12-20 | 21.38 | 21.15 | 21.40 | -2.82 | -11.65% | 13 | 1,604 | 39.67% |
| AMD250117P00155000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 22.15 | 22.05 | 22.30 | -2.15 | -8.85% | 55 | 2,559 | 39.24% |
| AMD250321P00155000 | 2024-05-03 1:15PM EDT | 2025-03-21 | 24.45 | 24.15 | 24.50 | -2.95 | -10.77% | 12 | 288 | 39.11% |
| AMD250620P00155000 | 2024-05-01 3:00PM EDT | 2025-06-20 | 27.93 | 25.40 | 27.40 | 0.00 | - | 5 | 735 | 39.10% |
| AMD250815P00155000 | 2024-05-03 10:37AM EDT | 2025-08-15 | 29.28 | 27.60 | 28.55 | -0.50 | -1.68% | 1 | 783 | 38.40% |
| AMD251219P00155000 | 2024-05-03 11:26AM EDT | 2025-12-19 | 31.62 | 30.75 | 31.45 | -2.18 | -6.45% | 1 | 606 | 37.92% |
| AMD260116P00155000 | 2024-05-03 9:48AM EDT | 2026-01-16 | 32.62 | 31.05 | 32.50 | +3.32 | +11.33% | 1 | 709 | 38.43% |
| AMD260618P00155000 | 2024-04-29 3:15PM EDT | 2026-06-18 | 31.95 | 33.85 | 35.00 | 0.00 | - | 2 | 210 | 37.34% |
| AMD261218P00155000 | 2024-05-03 9:42AM EDT | 2026-12-18 | 38.53 | 36.40 | 37.90 | +3.78 | +10.88% | 3 | 32 | 36.66% |
