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
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.296,67 +818,51 (+1,40%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00190000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 272 | 2,735 | 61.72% |
| AMD240517C00190000 | 2024-05-03 3:16PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 368 | 10,863 | 50.20% |
| AMD240524C00190000 | 2024-05-03 3:32PM EDT | 2024-05-24 | 0.15 | 0.14 | 0.17 | +0.01 | +7.14% | 290 | 987 | 48.63% |
| AMD240531C00190000 | 2024-05-03 3:24PM EDT | 2024-05-31 | 0.27 | 0.25 | 0.27 | +0.05 | +22.73% | 122 | 1,014 | 45.46% |
| AMD240607C00190000 | 2024-05-03 3:33PM EDT | 2024-06-07 | 0.48 | 0.45 | 0.49 | +0.12 | +33.33% | 154 | 221 | 45.46% |
| AMD240621C00190000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.87 | 0.87 | 0.89 | +0.19 | +27.94% | 3,475 | 15,673 | 43.77% |
| AMD240719C00190000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 1.97 | 1.94 | 1.98 | +0.41 | +26.28% | 95 | 2,843 | 43.13% |
| AMD240816C00190000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 3.85 | 3.80 | 3.90 | +0.65 | +20.31% | 326 | 1,034 | 46.17% |
| AMD240920C00190000 | 2024-05-03 3:08PM EDT | 2024-09-20 | 5.65 | 5.60 | 5.75 | +0.85 | +17.71% | 9 | 2,663 | 46.50% |
| AMD241018C00190000 | 2024-05-03 3:12PM EDT | 2024-10-18 | 6.90 | 6.95 | 7.10 | +0.85 | +14.05% | 5 | 513 | 46.46% |
| AMD241115C00190000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 9.10 | 9.05 | 9.20 | +1.44 | +18.80% | 22 | 1,087 | 48.49% |
| AMD241220C00190000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 10.75 | 10.70 | 10.80 | +1.30 | +13.76% | 227 | 2,176 | 48.36% |
| AMD250117C00190000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 12.05 | 11.90 | 12.05 | +1.50 | +14.22% | 136 | 4,964 | 48.34% |
| AMD250321C00190000 | 2024-05-03 11:57AM EDT | 2025-03-21 | 14.65 | 14.65 | 15.20 | +1.25 | +9.33% | 15 | 778 | 49.22% |
| AMD250620C00190000 | 2024-05-03 1:08PM EDT | 2025-06-20 | 19.13 | 18.20 | 19.85 | +1.78 | +10.26% | 4 | 2,309 | 50.91% |
| AMD250815C00190000 | 2024-05-03 1:40PM EDT | 2025-08-15 | 20.58 | 20.30 | 21.60 | +1.03 | +5.27% | 15 | 693 | 50.37% |
| AMD251219C00190000 | 2024-05-03 2:45PM EDT | 2025-12-19 | 26.13 | 24.60 | 26.40 | +2.43 | +10.25% | 1 | 452 | 50.99% |
| AMD260116C00190000 | 2024-05-02 10:06AM EDT | 2026-01-16 | 27.00 | 26.15 | 28.35 | +3.91 | +16.93% | 2 | 1,020 | 50.91% |
| AMD260618C00190000 | 2024-05-01 2:18PM EDT | 2026-06-18 | 29.67 | 31.35 | 34.85 | 0.00 | - | 32 | 86 | 52.30% |
| AMD261218C00190000 | 2024-05-03 12:30PM EDT | 2026-12-18 | 37.95 | 36.95 | 39.45 | +2.65 | +7.51% | 7 | 507 | 52.32% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00190000 | 2024-05-03 1:31PM EDT | 2024-05-10 | 40.00 | 38.50 | 40.50 | -6.08 | -13.19% | 4 | 0 | 77.73% |
| AMD240517P00190000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 39.79 | 38.55 | 40.50 | -4.26 | -9.67% | 449 | 89 | 56.84% |
| AMD240524P00190000 | 2024-05-01 3:22PM EDT | 2024-05-24 | 42.15 | 38.40 | 40.90 | 0.00 | - | 59 | 0 | 51.86% |
| AMD240531P00190000 | 2024-05-01 3:19PM EDT | 2024-05-31 | 42.18 | 38.75 | 40.65 | 0.00 | - | 6 | 0 | 62.99% |
| AMD240621P00190000 | 2024-05-03 2:20PM EDT | 2024-06-21 | 39.85 | 38.40 | 40.80 | -3.69 | -8.47% | 55 | 2,059 | 49.07% |
| AMD240719P00190000 | 2024-05-03 9:49AM EDT | 2024-07-19 | 41.98 | 39.70 | 40.35 | -5.37 | -11.34% | 33 | 1,746 | 35.50% |
| AMD240816P00190000 | 2024-05-03 2:22PM EDT | 2024-08-16 | 41.42 | 40.95 | 41.70 | -3.43 | -7.65% | 1 | 1,396 | 38.68% |
| AMD240920P00190000 | 2024-05-02 11:34AM EDT | 2024-09-20 | 47.43 | 41.65 | 42.70 | 0.00 | - | 1 | 1,031 | 37.70% |
| AMD241018P00190000 | 2024-05-03 3:08PM EDT | 2024-10-18 | 42.75 | 42.65 | 43.45 | -4.10 | -8.75% | 34 | 452 | 37.04% |
| AMD241115P00190000 | 2024-05-03 2:44PM EDT | 2024-11-15 | 44.25 | 43.95 | 44.80 | +4.89 | +12.42% | 92 | 302 | 38.33% |
| AMD241220P00190000 | 2024-05-02 10:22AM EDT | 2024-12-20 | 51.70 | 44.75 | 45.65 | 0.00 | - | 1 | 586 | 37.52% |
| AMD250117P00190000 | 2024-05-02 1:15PM EDT | 2025-01-17 | 49.35 | 45.50 | 46.35 | 0.00 | - | 7 | 2,950 | 37.10% |
| AMD250321P00190000 | 2024-05-01 11:10AM EDT | 2025-03-21 | 51.16 | 47.05 | 48.20 | 0.00 | - | 4 | 256 | 37.07% |
| AMD250620P00190000 | 2024-05-02 10:06AM EDT | 2025-06-20 | 55.83 | 48.90 | 50.15 | 0.00 | - | 1 | 868 | 36.12% |
| AMD250815P00190000 | 2024-04-16 9:33AM EDT | 2025-08-15 | 45.80 | 49.95 | 53.40 | 0.00 | - | 50 | 100 | 38.98% |
| AMD251219P00190000 | 2024-04-24 9:55AM EDT | 2025-12-19 | 52.57 | 52.20 | 53.80 | 0.00 | - | 1 | 1,055 | 35.16% |
| AMD260116P00190000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 54.05 | 52.85 | 55.15 | -3.42 | -5.95% | 122 | 1,351 | 36.15% |
| AMD260618P00190000 | 2024-04-03 10:31AM EDT | 2026-06-18 | 45.25 | 56.55 | 58.80 | 0.00 | - | 2 | 18 | 36.66% |
| AMD261218P00190000 | 2024-04-30 11:43AM EDT | 2026-12-18 | 55.86 | 57.80 | 60.10 | 0.00 | - | 2 | 19 | 34.34% |
