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
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.443,56 +3.604,60 (+6,57%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00185000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 212 | 1,595 | 55.47% |
| AMD240517C00185000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | 0.00 | - | 643 | 6,664 | 48.05% |
| AMD240524C00185000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 0.26 | 0.20 | 0.28 | +0.06 | +30.00% | 143 | 1,069 | 47.90% |
| AMD240531C00185000 | 2024-05-03 3:39PM EDT | 2024-05-31 | 0.40 | 0.39 | 0.42 | +0.08 | +25.00% | 222 | 1,294 | 44.82% |
| AMD240607C00185000 | 2024-05-03 3:07PM EDT | 2024-06-07 | 0.67 | 0.65 | 0.70 | +0.18 | +36.73% | 134 | 150 | 44.73% |
| AMD240621C00185000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 1.20 | 1.20 | 1.23 | +0.31 | +34.83% | 677 | 8,673 | 43.48% |
| AMD240719C00185000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 2.48 | 2.49 | 2.54 | +0.49 | +24.62% | 216 | 4,369 | 43.07% |
| AMD240816C00185000 | 2024-05-03 3:20PM EDT | 2024-08-16 | 4.60 | 4.55 | 4.70 | +0.64 | +16.16% | 68 | 2,452 | 46.23% |
| AMD240920C00185000 | 2024-05-03 2:56PM EDT | 2024-09-20 | 6.55 | 6.50 | 6.65 | +0.95 | +16.96% | 19 | 2,117 | 46.45% |
| AMD241018C00185000 | 2024-05-03 1:13PM EDT | 2024-10-18 | 8.20 | 7.95 | 8.10 | +1.35 | +19.71% | 4 | 1,018 | 46.50% |
| AMD241115C00185000 | 2024-05-02 3:43PM EDT | 2024-11-15 | 8.85 | 10.15 | 10.30 | 0.00 | - | 187 | 595 | 48.57% |
| AMD241220C00185000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 11.95 | 11.85 | 12.00 | +1.70 | +16.59% | 32 | 1,071 | 48.55% |
| AMD250117C00185000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 13.20 | 13.15 | 13.30 | +1.58 | +13.60% | 102 | 2,929 | 48.55% |
| AMD250321C00185000 | 2024-05-03 3:38PM EDT | 2025-03-21 | 16.37 | 15.90 | 16.55 | +1.52 | +10.24% | 7 | 561 | 49.49% |
| AMD250620C00185000 | 2024-05-03 11:36AM EDT | 2025-06-20 | 19.50 | 18.80 | 20.55 | +1.56 | +8.70% | 2 | 645 | 50.04% |
| AMD250815C00185000 | 2024-05-02 1:12PM EDT | 2025-08-15 | 20.50 | 22.05 | 23.10 | 0.00 | - | 39 | 91 | 50.72% |
| AMD251219C00185000 | 2024-05-03 11:42AM EDT | 2025-12-19 | 26.42 | 25.50 | 28.75 | +1.32 | +5.26% | 2 | 778 | 50.28% |
| AMD260116C00185000 | 2024-05-03 12:34PM EDT | 2026-01-16 | 28.09 | 27.85 | 28.80 | +2.09 | +8.04% | 10 | 351 | 50.67% |
| AMD260618C00185000 | 2024-05-03 11:42AM EDT | 2026-06-18 | 32.49 | 32.80 | 34.35 | +2.41 | +8.01% | 2 | 547 | 51.40% |
| AMD261218C00185000 | 2024-05-02 3:20PM EDT | 2026-12-18 | 39.10 | 37.00 | 41.10 | +1.77 | +4.74% | 5 | 202 | 51.91% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00185000 | 2024-05-02 3:00PM EDT | 2024-05-10 | 38.85 | 33.80 | 35.90 | 0.00 | - | 3 | 0 | 90.92% |
| AMD240517P00185000 | 2024-05-03 2:56PM EDT | 2024-05-17 | 34.30 | 34.10 | 35.45 | -5.15 | -13.05% | 1,060 | 239 | 62.01% |
| AMD240524P00185000 | 2024-05-03 9:34AM EDT | 2024-05-24 | 37.15 | 33.90 | 34.95 | -3.91 | -9.52% | 1 | 2 | 54.79% |
| AMD240531P00185000 | 2024-05-03 3:18PM EDT | 2024-05-31 | 34.28 | 33.70 | 35.25 | -6.37 | -15.67% | 2 | 49 | 52.37% |
| AMD240607P00185000 | 2024-05-03 12:07PM EDT | 2024-06-07 | 34.55 | 33.95 | 35.60 | -6.40 | -15.63% | 2 | 15 | 51.12% |
| AMD240621P00185000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 34.98 | 34.40 | 35.45 | -4.37 | -11.11% | 16 | 3,861 | 41.74% |
| AMD240719P00185000 | 2024-05-03 12:08PM EDT | 2024-07-19 | 35.82 | 35.15 | 35.90 | -4.76 | -11.73% | 1 | 1,162 | 36.66% |
| AMD240816P00185000 | 2024-05-02 1:13PM EDT | 2024-08-16 | 41.33 | 35.10 | 37.25 | 0.00 | - | 3 | 734 | 38.37% |
| AMD240920P00185000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 38.20 | 37.40 | 38.50 | -3.80 | -9.05% | 10 | 2,035 | 37.96% |
| AMD241018P00185000 | 2024-05-03 10:10AM EDT | 2024-10-18 | 39.78 | 38.50 | 39.45 | +4.27 | +12.02% | 1 | 320 | 37.67% |
| AMD241115P00185000 | 2024-05-03 2:43PM EDT | 2024-11-15 | 40.35 | 40.00 | 40.80 | -5.40 | -11.80% | 58 | 1,332 | 38.62% |
| AMD241220P00185000 | 2024-05-01 1:10PM EDT | 2024-12-20 | 46.40 | 40.90 | 41.55 | 0.00 | - | 4 | 643 | 37.41% |
| AMD250117P00185000 | 2024-05-03 11:49AM EDT | 2025-01-17 | 42.73 | 41.45 | 42.45 | -2.55 | -5.63% | 4 | 1,507 | 37.37% |
| AMD250321P00185000 | 2024-05-02 2:46PM EDT | 2025-03-21 | 46.88 | 43.35 | 45.05 | 0.00 | - | 10 | 241 | 38.59% |
| AMD250620P00185000 | 2024-05-03 1:24PM EDT | 2025-06-20 | 46.10 | 44.95 | 46.45 | -4.40 | -8.71% | 40 | 351 | 36.42% |
| AMD250815P00185000 | 2024-04-24 9:36AM EDT | 2025-08-15 | 45.27 | 46.95 | 47.95 | 0.00 | - | 1 | 62 | 36.50% |
| AMD251219P00185000 | 2024-04-24 9:47AM EDT | 2025-12-19 | 48.47 | 47.90 | 50.50 | 0.00 | - | 6 | 136 | 35.84% |
| AMD260116P00185000 | 2024-04-29 9:36AM EDT | 2026-01-16 | 47.85 | 49.15 | 51.55 | 0.00 | - | 1 | 146 | 36.40% |
| AMD260618P00185000 | 2024-04-30 12:51PM EDT | 2026-06-18 | 49.77 | 50.60 | 53.90 | 0.00 | - | 1 | 185 | 35.34% |
| AMD261218P00185000 | 2024-05-01 1:00PM EDT | 2026-12-18 | 57.16 | 54.95 | 56.70 | -1.75 | -2.97% | 8 | 233 | 34.69% |
