Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.274,42 -2.019,48 (-3,46%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00160000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.62 | 0.60 | 0.63 | -0.31 | -33.33% | 15,216 | 15,839 | 36.57% |
| AMD240524C00160000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 2.07 | 1.90 | 2.14 | -0.35 | -14.46% | 1,812 | 2,510 | 42.81% |
| AMD240531C00160000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 2.77 | 2.53 | 2.81 | -0.40 | -12.62% | 989 | 3,378 | 40.26% |
| AMD240607C00160000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 3.65 | 3.55 | 3.75 | -0.37 | -9.20% | 555 | 811 | 41.04% |
| AMD240614C00160000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 4.51 | 4.40 | 5.55 | -0.39 | -7.96% | 275 | 325 | 46.86% |
| AMD240621C00160000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 5.05 | 5.00 | 5.15 | -0.44 | -8.01% | 3,319 | 14,378 | 40.75% |
| AMD240628C00160000 | 2024-05-10 3:59PM EDT | 2024-06-28 | 5.80 | 5.55 | 5.95 | -1.50 | -20.55% | 34 | 2 | 41.48% |
| AMD240719C00160000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 7.60 | 7.50 | 7.60 | -0.40 | -5.00% | 973 | 7,585 | 41.09% |
| AMD240816C00160000 | 2024-05-10 2:47PM EDT | 2024-08-16 | 10.85 | 10.65 | 10.85 | -0.37 | -3.30% | 234 | 1,772 | 45.19% |
| AMD240920C00160000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 13.22 | 13.20 | 13.30 | -0.48 | -3.50% | 232 | 2,873 | 45.51% |
| AMD241018C00160000 | 2024-05-10 3:00PM EDT | 2024-10-18 | 15.20 | 15.00 | 15.20 | -0.30 | -1.94% | 77 | 771 | 46.08% |
| AMD241115C00160000 | 2024-05-10 12:36PM EDT | 2024-11-15 | 17.62 | 17.55 | 17.70 | -0.38 | -2.11% | 18 | 547 | 48.26% |
| AMD241220C00160000 | 2024-05-10 1:02PM EDT | 2024-12-20 | 19.70 | 19.45 | 19.75 | -0.35 | -1.75% | 24 | 773 | 48.65% |
| AMD250117C00160000 | 2024-05-10 3:17PM EDT | 2025-01-17 | 21.00 | 20.95 | 21.15 | -0.45 | -2.10% | 73 | 6,571 | 48.65% |
| AMD250321C00160000 | 2024-05-10 12:01PM EDT | 2025-03-21 | 24.30 | 22.45 | 25.65 | -0.32 | -1.30% | 51 | 478 | 51.55% |
| AMD250620C00160000 | 2024-05-10 11:47AM EDT | 2025-06-20 | 28.90 | 27.60 | 29.05 | +0.10 | +0.35% | 21 | 1,862 | 50.79% |
| AMD250815C00160000 | 2024-05-10 9:49AM EDT | 2025-08-15 | 34.00 | 30.10 | 31.55 | +1.36 | +4.17% | 3 | 245 | 50.26% |
| AMD251121C00160000 | 2024-02-13 4:39PM EDT | 2025-11-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AMD251219C00160000 | 2024-05-09 2:12PM EDT | 2025-12-19 | 36.25 | 33.50 | 36.40 | 0.00 | - | 2 | 1,444 | 50.03% |
| AMD260116C00160000 | 2024-05-10 9:37AM EDT | 2026-01-16 | 40.10 | 35.90 | 37.45 | +3.10 | +8.38% | 3 | 701 | 51.14% |
| AMD260618C00160000 | 2024-05-08 11:04AM EDT | 2026-06-18 | 44.00 | 41.00 | 43.50 | 0.00 | - | 1 | 453 | 52.37% |
| AMD261218C00160000 | 2024-05-10 12:36PM EDT | 2026-12-18 | 47.58 | 46.25 | 50.00 | -2.42 | -4.84% | 30 | 380 | 53.42% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00160000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 8.45 | 8.40 | 8.70 | 0.00 | - | 621 | 7,949 | 36.38% |
| AMD240524P00160000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 9.75 | 9.65 | 10.30 | +0.10 | +1.04% | 195 | 1,163 | 43.60% |
| AMD240531P00160000 | 2024-05-10 3:43PM EDT | 2024-05-31 | 10.44 | 10.25 | 10.70 | +0.21 | +2.05% | 47 | 814 | 38.78% |
| AMD240607P00160000 | 2024-05-10 3:43PM EDT | 2024-06-07 | 11.12 | 11.00 | 11.45 | +0.07 | +0.63% | 18 | 426 | 38.57% |
| AMD240614P00160000 | 2024-05-10 3:50PM EDT | 2024-06-14 | 12.04 | 11.60 | 12.00 | +0.43 | +3.70% | 12 | 56 | 37.70% |
| AMD240621P00160000 | 2024-05-10 3:18PM EDT | 2024-06-21 | 12.41 | 12.20 | 12.35 | +0.23 | +1.89% | 121 | 12,654 | 36.23% |
| AMD240719P00160000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 14.19 | 14.05 | 14.20 | +0.04 | +0.28% | 521 | 4,167 | 35.38% |
| AMD240816P00160000 | 2024-05-10 3:32PM EDT | 2024-08-16 | 16.50 | 16.45 | 16.75 | +0.05 | +0.30% | 302 | 6,547 | 38.20% |
| AMD240920P00160000 | 2024-05-10 11:22AM EDT | 2024-09-20 | 18.35 | 18.30 | 18.45 | -0.15 | -0.81% | 11 | 4,733 | 37.48% |
| AMD241018P00160000 | 2024-05-10 2:46PM EDT | 2024-10-18 | 19.35 | 19.45 | 19.75 | -0.25 | -1.28% | 115 | 1,860 | 37.32% |
| AMD241115P00160000 | 2024-05-08 2:42PM EDT | 2024-11-15 | 19.86 | 21.35 | 21.60 | -1.39 | -6.54% | 25 | 2,495 | 38.70% |
| AMD241220P00160000 | 2024-05-10 3:55PM EDT | 2024-12-20 | 22.80 | 22.65 | 22.95 | +0.15 | +0.66% | 80 | 1,625 | 38.39% |
| AMD250117P00160000 | 2024-05-10 1:26PM EDT | 2025-01-17 | 23.55 | 23.45 | 23.85 | 0.00 | - | 66 | 8,552 | 37.98% |
| AMD250321P00160000 | 2024-05-09 2:32PM EDT | 2025-03-21 | 25.60 | 25.65 | 26.05 | -0.24 | -0.93% | 75 | 1,685 | 37.89% |
| AMD250620P00160000 | 2024-05-09 2:34PM EDT | 2025-06-20 | 28.60 | 28.20 | 29.70 | 0.00 | - | 607 | 1,614 | 39.09% |
| AMD250815P00160000 | 2024-05-07 1:29PM EDT | 2025-08-15 | 28.86 | 29.65 | 30.20 | 0.00 | - | 1 | 532 | 37.39% |
| AMD251219P00160000 | 2024-05-06 10:06AM EDT | 2025-12-19 | 32.00 | 32.45 | 33.00 | 0.00 | - | 2 | 611 | 36.80% |
| AMD260116P00160000 | 2024-05-09 9:47AM EDT | 2026-01-16 | 33.30 | 32.15 | 33.60 | 0.00 | - | 1 | 657 | 36.73% |
| AMD260618P00160000 | 2024-04-22 3:20PM EDT | 2026-06-18 | 39.09 | 35.50 | 38.25 | 0.00 | - | 5 | 15 | 38.23% |
| AMD261218P00160000 | 2024-05-09 3:59PM EDT | 2026-12-18 | 38.70 | 37.60 | 40.00 | 0.00 | - | 3 | 142 | 36.19% |
