Deutsche Märkte schließen in 7 Stunden 14 Minuten
DAX
18.072,89 -45,43 (-0,25%) Euro Stoxx 50
4.967,95 -13,14 (-0,26%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.329,00 -28,70 (-1,22%) EUR/USD
1,0700 -0,0025 (-0,24%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:165.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00165000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 4.80 | 0.00 | 0.00 | 0.00 | - | 14,705 | 0 | 6.25% |
| AMD240510C00165000 | 2024-04-29 3:59PM EDT | 2024-05-10 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1,749 | 0 | 3.13% |
| AMD240517C00165000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2,224 | 0 | 3.13% |
| AMD240524C00165000 | 2024-04-29 3:59PM EDT | 2024-05-24 | 8.14 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 3.13% |
| AMD240531C00165000 | 2024-04-29 3:59PM EDT | 2024-05-31 | 9.10 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| AMD240607C00165000 | 2024-04-29 3:15PM EDT | 2024-06-07 | 9.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| AMD240621C00165000 | 2024-04-29 3:58PM EDT | 2024-06-21 | 10.84 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 1.56% |
| AMD240719C00165000 | 2024-04-29 3:56PM EDT | 2024-07-19 | 13.13 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 1.56% |
| AMD240816C00165000 | 2024-04-29 3:53PM EDT | 2024-08-16 | 16.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| AMD240920C00165000 | 2024-04-29 3:59PM EDT | 2024-09-20 | 18.75 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| AMD241018C00165000 | 2024-04-29 2:51PM EDT | 2024-10-18 | 20.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| AMD241115C00165000 | 2024-04-29 2:22PM EDT | 2024-11-15 | 22.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| AMD241220C00165000 | 2024-04-29 3:58PM EDT | 2024-12-20 | 24.88 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| AMD250117C00165000 | 2024-04-29 3:55PM EDT | 2025-01-17 | 26.22 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.78% |
| AMD250321C00165000 | 2024-04-29 1:11PM EDT | 2025-03-21 | 29.59 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| AMD250620C00165000 | 2024-04-29 2:44PM EDT | 2025-06-20 | 34.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AMD250815C00165000 | 2024-04-29 11:20AM EDT | 2025-08-15 | 36.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| AMD251017C00165000 | 2024-04-24 9:46AM EDT | 2025-10-17 | 36.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AMD251219C00165000 | 2024-04-29 11:36AM EDT | 2025-12-19 | 41.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AMD260116C00165000 | 2024-04-29 3:43PM EDT | 2026-01-16 | 41.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMD260618C00165000 | 2024-04-19 3:41PM EDT | 2026-06-18 | 39.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| AMD261218C00165000 | 2024-04-29 11:14AM EDT | 2026-12-18 | 53.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503P00165000 | 2024-04-29 3:51PM EDT | 2024-05-03 | 9.75 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 0.00% |
| AMD240510P00165000 | 2024-04-29 3:51PM EDT | 2024-05-10 | 10.62 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| AMD240517P00165000 | 2024-04-29 3:50PM EDT | 2024-05-17 | 11.55 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| AMD240524P00165000 | 2024-04-29 3:58PM EDT | 2024-05-24 | 12.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMD240531P00165000 | 2024-04-29 3:55PM EDT | 2024-05-31 | 12.73 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AMD240607P00165000 | 2024-04-29 3:51PM EDT | 2024-06-07 | 13.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240621P00165000 | 2024-04-29 3:58PM EDT | 2024-06-21 | 14.44 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| AMD240719P00165000 | 2024-04-29 3:58PM EDT | 2024-07-19 | 16.13 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 0.00% |
| AMD240816P00165000 | 2024-04-29 2:01PM EDT | 2024-08-16 | 18.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD240920P00165000 | 2024-04-29 12:17PM EDT | 2024-09-20 | 20.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241018P00165000 | 2024-04-29 12:52PM EDT | 2024-10-18 | 21.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD241115P00165000 | 2024-04-29 10:53AM EDT | 2024-11-15 | 23.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241220P00165000 | 2024-04-29 3:55PM EDT | 2024-12-20 | 24.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMD250117P00165000 | 2024-04-29 11:11AM EDT | 2025-01-17 | 25.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250321P00165000 | 2024-04-26 11:11AM EDT | 2025-03-21 | 28.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250620P00165000 | 2024-04-26 1:31PM EDT | 2025-06-20 | 30.79 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD250815P00165000 | 2024-04-26 2:29PM EDT | 2025-08-15 | 32.22 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMD251219P00165000 | 2024-04-26 3:20PM EDT | 2025-12-19 | 35.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00165000 | 2024-04-26 12:42PM EDT | 2026-01-16 | 35.71 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMD260618P00165000 | 2024-04-24 9:39AM EDT | 2026-06-18 | 38.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218P00165000 | 2024-04-26 3:02PM EDT | 2026-12-18 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
