Deutsche Märkte öffnen in 6 Stunden 3 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.631,33 +643,61 (+1,09%) CMC Crypto 200
1.335,52 +58,54 (+4,58%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00210000 | 2024-05-02 3:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 560 | 90.63% |
| AMD240517C00210000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 450 | 10,669 | 64.84% |
| AMD240524C00210000 | 2024-05-03 2:23PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.12 | 0.00 | - | 24 | 481 | 62.50% |
| AMD240531C00210000 | 2024-05-03 2:18PM EDT | 2024-05-31 | 0.08 | 0.03 | 0.09 | +0.01 | +14.29% | 12 | 125 | 51.17% |
| AMD240607C00210000 | 2024-05-03 3:43PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 2 | 79 | 50.20% |
| AMD240614C00210000 | 2024-05-03 3:48PM EDT | 2024-06-14 | 0.23 | 0.03 | 0.26 | +0.23 | - | 33 | 0 | 50.54% |
| AMD240621C00210000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.29 | +0.05 | +21.74% | 1,043 | 7,406 | 47.46% |
| AMD240719C00210000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.73 | 0.74 | 0.77 | +0.10 | +15.87% | 142 | 5,091 | 44.87% |
| AMD240816C00210000 | 2024-05-03 3:47PM EDT | 2024-08-16 | 1.82 | 1.79 | 1.85 | +0.31 | +20.53% | 1,301 | 2,819 | 46.83% |
| AMD240920C00210000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 3.03 | 3.00 | 3.10 | +0.48 | +18.82% | 98 | 4,164 | 46.71% |
| AMD241018C00210000 | 2024-05-03 2:08PM EDT | 2024-10-18 | 4.01 | 4.00 | 4.10 | +0.54 | +15.56% | 6 | 1,184 | 46.49% |
| AMD241115C00210000 | 2024-05-03 1:43PM EDT | 2024-11-15 | 5.55 | 5.60 | 5.80 | +0.70 | +14.43% | 235 | 790 | 48.49% |
| AMD241220C00210000 | 2024-05-03 3:34PM EDT | 2024-12-20 | 7.04 | 7.00 | 7.10 | +0.94 | +15.41% | 40 | 819 | 48.18% |
| AMD250117C00210000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 8.05 | 8.05 | 8.20 | +1.05 | +15.00% | 54 | 2,740 | 48.17% |
| AMD250321C00210000 | 2024-05-03 3:44PM EDT | 2025-03-21 | 10.81 | 10.75 | 11.00 | +1.26 | +13.19% | 124 | 447 | 48.98% |
| AMD250620C00210000 | 2024-05-03 12:16PM EDT | 2025-06-20 | 14.60 | 13.65 | 15.55 | +1.52 | +11.62% | 1 | 1,727 | 51.01% |
| AMD250815C00210000 | 2024-05-02 1:15PM EDT | 2025-08-15 | 15.05 | 15.40 | 16.80 | 0.00 | - | 1 | 289 | 49.79% |
| AMD251219C00210000 | 2024-05-03 12:59PM EDT | 2025-12-19 | 20.93 | 19.00 | 21.55 | +2.37 | +12.77% | 4 | 375 | 50.59% |
| AMD260116C00210000 | 2024-05-03 12:19PM EDT | 2026-01-16 | 22.25 | 21.35 | 23.35 | +2.64 | +13.46% | 17 | 1,234 | 50.47% |
| AMD260618C00210000 | 2024-05-02 9:35AM EDT | 2026-06-18 | 25.82 | 25.65 | 28.55 | 0.00 | - | 4 | 256 | 50.68% |
| AMD261218C00210000 | 2024-05-03 3:26PM EDT | 2026-12-18 | 32.80 | 30.55 | 35.25 | +1.95 | +6.32% | 6 | 402 | 51.55% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00210000 | 2024-05-03 2:56PM EDT | 2024-05-10 | 59.50 | 58.50 | 60.60 | -3.16 | -5.04% | 7 | 0 | 129.10% |
| AMD240517P00210000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 59.59 | 58.25 | 60.45 | -4.26 | -6.67% | 642 | 127 | 119.34% |
| AMD240524P00210000 | 2024-04-16 3:53PM EDT | 2024-05-24 | 46.92 | 58.90 | 60.60 | 0.00 | - | - | 0 | 76.27% |
| AMD240531P00210000 | 2024-04-22 1:49PM EDT | 2024-05-31 | 61.20 | 58.45 | 60.65 | 0.00 | - | 2 | 0 | 56.64% |
| AMD240621P00210000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 59.70 | 58.15 | 60.05 | -4.30 | -6.72% | 3,301 | 386 | 54.49% |
| AMD240719P00210000 | 2024-05-02 12:55PM EDT | 2024-07-19 | 65.17 | 58.70 | 60.00 | 0.00 | - | 11 | 24 | 42.48% |
| AMD240816P00210000 | 2024-05-02 2:44PM EDT | 2024-08-16 | 64.41 | 59.15 | 60.15 | 0.00 | - | 1 | 849 | 37.94% |
| AMD240920P00210000 | 2024-05-03 2:37PM EDT | 2024-09-20 | 60.24 | 59.70 | 60.70 | -3.99 | -6.21% | 6 | 619 | 37.01% |
| AMD241018P00210000 | 2024-05-02 2:14PM EDT | 2024-10-18 | 64.85 | 60.15 | 60.95 | 0.00 | - | 183 | 205 | 35.22% |
| AMD241115P00210000 | 2024-05-03 12:58PM EDT | 2024-11-15 | 60.95 | 60.90 | 61.85 | -4.20 | -6.45% | 86 | 261 | 36.76% |
| AMD241220P00210000 | 2024-05-03 3:43PM EDT | 2024-12-20 | 61.75 | 61.45 | 62.25 | -3.69 | -5.64% | 23 | 237 | 35.34% |
| AMD250117P00210000 | 2024-05-03 12:54PM EDT | 2025-01-17 | 62.62 | 61.70 | 64.35 | -6.68 | -9.64% | 2 | 591 | 39.80% |
| AMD250321P00210000 | 2024-04-19 2:57PM EDT | 2025-03-21 | 68.59 | 62.60 | 64.35 | 0.00 | - | 7 | 113 | 35.68% |
| AMD250620P00210000 | 2024-04-30 10:30AM EDT | 2025-06-20 | 59.86 | 64.75 | 65.80 | 0.00 | - | 2 | 313 | 34.56% |
| AMD250815P00210000 | 2024-05-01 3:52PM EDT | 2025-08-15 | 70.50 | 63.75 | 67.20 | 0.00 | - | 100 | 111 | 35.03% |
| AMD251219P00210000 | 2024-04-17 12:24PM EDT | 2025-12-19 | 64.99 | 67.05 | 69.65 | 0.00 | - | 4 | 19 | 34.88% |
| AMD260116P00210000 | 2024-04-19 2:38PM EDT | 2026-01-16 | 72.25 | 66.95 | 69.75 | 0.00 | - | 5 | 239 | 34.24% |
| AMD260618P00210000 | 2024-04-05 12:52PM EDT | 2026-06-18 | 61.67 | 69.60 | 73.30 | 0.00 | - | 2 | 32 | 35.18% |
| AMD261218P00210000 | 2024-04-26 2:51PM EDT | 2026-12-18 | 71.50 | 71.00 | 74.60 | 0.00 | - | 1 | 64 | 33.08% |
