Deutsche Märkte schließen in 1 Stunde 17 Minute
DAX
18.765,82 +79,22 (+0,42%) Euro Stoxx 50
5.086,50 +32,09 (+0,63%) Dow Jones 30
39.527,68 +139,92 (+0,36%) Gold
2.375,50 +35,20 (+1,50%) EUR/USD
1,0779 -0,0005 (-0,0431%) BTC-EUR
58.230,98 +1.346,75 (+2,37%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:13AM EDT. Markt geöffnet.
Strike:195.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00195000 | 2024-05-09 1:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 887 | 150.00% |
| AMD240517C00195000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 10,348 | 58.59% |
| AMD240524C00195000 | 2024-05-10 9:51AM EDT | 2024-05-24 | 0.08 | 0.08 | 0.11 | 0.00 | - | 14 | 613 | 53.52% |
| AMD240531C00195000 | 2024-05-10 9:50AM EDT | 2024-05-31 | 0.17 | 0.16 | 0.18 | +0.04 | +30.77% | 1 | 434 | 48.63% |
| AMD240607C00195000 | 2024-05-09 3:17PM EDT | 2024-06-07 | 0.23 | 0.29 | 0.31 | 0.00 | - | 9 | 549 | 46.39% |
| AMD240614C00195000 | 2024-05-10 9:40AM EDT | 2024-06-14 | 0.44 | 0.44 | 0.48 | +0.08 | +22.22% | 1 | 45 | 45.22% |
| AMD240621C00195000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 0.59 | 0.63 | 0.65 | +0.11 | +22.92% | 6 | 6,701 | 44.04% |
| AMD240719C00195000 | 2024-05-10 9:36AM EDT | 2024-07-19 | 1.54 | 1.61 | 1.64 | +0.27 | +21.26% | 12 | 1,963 | 42.93% |
| AMD240816C00195000 | 2024-05-10 9:32AM EDT | 2024-08-16 | 3.25 | 3.40 | 3.50 | +0.17 | +5.52% | 3 | 4,120 | 46.01% |
| AMD240920C00195000 | 2024-05-10 9:55AM EDT | 2024-09-20 | 5.30 | 5.30 | 5.45 | +0.71 | +15.47% | 1 | 4,600 | 46.66% |
| AMD241018C00195000 | 2024-05-10 9:34AM EDT | 2024-10-18 | 6.55 | 6.60 | 6.70 | +0.55 | +9.17% | 1 | 654 | 46.23% |
| AMD241115C00195000 | 2024-05-07 11:57AM EDT | 2024-11-15 | 9.70 | 8.80 | 8.95 | 0.00 | - | 21 | 613 | 48.63% |
| AMD241220C00195000 | 2024-05-10 9:36AM EDT | 2024-12-20 | 10.60 | 10.50 | 10.70 | +1.00 | +10.42% | 6 | 624 | 48.73% |
| AMD250117C00195000 | 2024-05-10 9:47AM EDT | 2025-01-17 | 12.04 | 11.90 | 12.15 | +1.19 | +10.97% | 10 | 2,566 | 49.04% |
| AMD250321C00195000 | 2024-05-10 9:48AM EDT | 2025-03-21 | 15.40 | 15.30 | 15.50 | +0.25 | +1.65% | 88 | 496 | 50.06% |
| AMD250620C00195000 | 2024-05-09 3:20PM EDT | 2025-06-20 | 17.90 | 19.25 | 19.50 | 0.00 | - | 3 | 430 | 50.25% |
| AMD250815C00195000 | 2024-05-08 3:49PM EDT | 2025-08-15 | 21.25 | 21.50 | 22.40 | 0.00 | - | 61 | 107 | 50.89% |
| AMD251219C00195000 | 2024-05-03 12:59PM EDT | 2025-12-19 | 24.47 | 26.85 | 27.20 | 0.00 | - | 1 | 755 | 51.65% |
| AMD260116C00195000 | 2024-05-09 12:25PM EDT | 2026-01-16 | 26.37 | 27.85 | 28.30 | 0.00 | - | 1 | 1,420 | 51.78% |
| AMD260618C00195000 | 2024-05-01 12:45PM EDT | 2026-06-18 | 27.40 | 33.25 | 33.55 | 0.00 | - | 3 | 23 | 52.33% |
| AMD261218C00195000 | 2024-05-09 11:21AM EDT | 2026-12-18 | 37.95 | 38.85 | 39.35 | 0.00 | - | 1 | 278 | 52.82% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00195000 | 2024-05-03 10:35AM EDT | 2024-05-10 | 46.87 | 38.90 | 39.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240517P00195000 | 2024-05-09 3:07PM EDT | 2024-05-17 | 42.08 | 38.65 | 39.35 | 0.00 | - | 9,220 | 793 | 0.00% |
| AMD240524P00195000 | 2024-05-06 2:26PM EDT | 2024-05-24 | 40.40 | 38.75 | 39.25 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240531P00195000 | 2024-05-02 11:30AM EDT | 2024-05-31 | 50.64 | 38.70 | 39.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240607P00195000 | 2024-05-06 9:37AM EDT | 2024-06-07 | 42.00 | 38.70 | 39.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00195000 | 2024-05-08 9:32AM EDT | 2024-06-21 | 40.91 | 38.80 | 39.60 | -0.59 | -1.42% | 2 | 1,050 | 0.00% |
| AMD240719P00195000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 40.90 | 39.20 | 39.70 | 0.00 | - | 1 | 506 | 0.00% |
| AMD240816P00195000 | 2024-05-02 2:52PM EDT | 2024-08-16 | 49.85 | 40.30 | 40.75 | 0.00 | - | 7 | 497 | 0.00% |
| AMD240920P00195000 | 2024-05-02 2:36PM EDT | 2024-09-20 | 50.35 | 41.15 | 42.00 | 0.00 | - | 1 | 1,024 | 26.01% |
| AMD241018P00195000 | 2024-05-01 11:15AM EDT | 2024-10-18 | 52.58 | 42.10 | 42.55 | 0.00 | - | 30 | 232 | 26.92% |
| AMD241115P00195000 | 2024-04-30 10:43AM EDT | 2024-11-15 | 42.40 | 43.40 | 44.00 | 0.00 | - | 4 | 243 | 30.77% |
| AMD241220P00195000 | 2024-05-01 1:11PM EDT | 2024-12-20 | 54.85 | 44.35 | 45.10 | 0.00 | - | 3 | 317 | 31.68% |
| AMD250117P00195000 | 2024-05-01 12:19PM EDT | 2025-01-17 | 55.94 | 45.15 | 45.85 | 0.00 | - | 5 | 1,361 | 31.89% |
| AMD250321P00195000 | 2024-05-09 10:22AM EDT | 2025-03-21 | 50.75 | 46.90 | 47.55 | 0.00 | - | 1 | 87 | 32.34% |
| AMD250620P00195000 | 2024-05-02 2:07PM EDT | 2025-06-20 | 56.66 | 49.10 | 50.05 | 0.00 | - | 1 | 330 | 33.05% |
| AMD250815P00195000 | 2024-05-08 11:41AM EDT | 2025-08-15 | 52.53 | 50.50 | 51.50 | 0.00 | - | 100 | 102 | 33.34% |
| AMD251219P00195000 | 2024-05-01 12:36PM EDT | 2025-12-19 | 61.13 | 52.60 | 54.60 | 0.00 | - | 10 | 52 | 33.86% |
| AMD260116P00195000 | 2024-05-03 10:32AM EDT | 2026-01-16 | 58.30 | 53.55 | 55.15 | 0.00 | - | 1 | 211 | 33.81% |
| AMD260618P00195000 | 2024-05-03 11:41AM EDT | 2026-06-18 | 61.09 | 55.80 | 57.15 | 0.00 | - | 1 | 7 | 32.61% |
| AMD261218P00195000 | 2024-05-06 10:13AM EDT | 2026-12-18 | 60.15 | 58.10 | 60.30 | 0.00 | - | 2 | 131 | 32.58% |
