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 +449,98 (+1,18%) Gold
2.310,10 +1,50 (+0,06%) EUR/USD
1,0761 +0,0033 (+0,31%) Bitcoin EUR
59.274,44 -277,86 (-0,47%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00220000 | 2024-05-03 10:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 446 | 93.75% |
| AMD240517C00220000 | 2024-05-03 2:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 9,283 | 64.06% |
| AMD240524C00220000 | 2024-05-03 2:28PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.09 | -0.02 | -66.67% | 3 | 274 | 64.06% |
| AMD240531C00220000 | 2024-05-02 1:01PM EDT | 2024-05-31 | 0.01 | 0.02 | 0.14 | 0.00 | - | 1 | 297 | 58.20% |
| AMD240607C00220000 | 2024-05-03 10:44AM EDT | 2024-06-07 | 0.08 | 0.07 | 0.09 | 0.00 | - | 6 | 117 | 51.95% |
| AMD240621C00220000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.18 | +0.02 | +13.33% | 325 | 13,182 | 48.63% |
| AMD240719C00220000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 0.50 | 0.48 | 0.50 | +0.08 | +19.05% | 641 | 22,811 | 45.46% |
| AMD240816C00220000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 1.26 | 1.26 | 1.29 | +0.15 | +13.51% | 73 | 1,077 | 46.94% |
| AMD240920C00220000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 2.24 | 2.23 | 2.28 | +0.33 | +17.28% | 169 | 5,692 | 46.62% |
| AMD241018C00220000 | 2024-05-03 3:41PM EDT | 2024-10-18 | 3.09 | 3.00 | 3.15 | +0.57 | +22.62% | 157 | 1,218 | 46.50% |
| AMD241115C00220000 | 2024-05-03 10:42AM EDT | 2024-11-15 | 4.20 | 4.45 | 4.60 | +0.47 | +12.60% | 11 | 661 | 48.32% |
| AMD241220C00220000 | 2024-05-03 2:33PM EDT | 2024-12-20 | 5.69 | 5.65 | 5.80 | +0.74 | +14.95% | 43 | 1,459 | 48.09% |
| AMD250117C00220000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 6.65 | 6.55 | 6.75 | +0.88 | +15.25% | 69 | 5,502 | 47.94% |
| AMD250321C00220000 | 2024-05-03 12:16PM EDT | 2025-03-21 | 9.27 | 8.60 | 9.80 | +1.27 | +15.88% | 4 | 1,167 | 49.70% |
| AMD250620C00220000 | 2024-05-03 3:53PM EDT | 2025-06-20 | 12.52 | 12.30 | 13.55 | +1.16 | +10.21% | 54 | 1,295 | 50.55% |
| AMD250815C00220000 | 2024-05-02 3:42PM EDT | 2025-08-15 | 13.43 | 13.15 | 14.90 | 0.00 | - | 1 | 187 | 49.59% |
| AMD251219C00220000 | 2024-05-03 11:52AM EDT | 2025-12-19 | 18.19 | 18.35 | 19.40 | +1.09 | +6.37% | 1 | 2,857 | 50.22% |
| AMD260116C00220000 | 2024-05-03 10:35AM EDT | 2026-01-16 | 19.10 | 19.00 | 20.20 | +0.40 | +2.14% | 6 | 1,760 | 50.13% |
| AMD260618C00220000 | 2024-05-03 12:19PM EDT | 2026-06-18 | 25.25 | 23.30 | 25.55 | +0.45 | +1.81% | 1 | 363 | 51.14% |
| AMD261218C00220000 | 2024-05-03 1:24PM EDT | 2026-12-18 | 30.30 | 30.15 | 32.20 | +1.65 | +5.76% | 3 | 286 | 51.80% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00220000 | 2024-04-22 11:55AM EDT | 2024-05-10 | 72.90 | 68.35 | 70.85 | 0.00 | - | 16 | 0 | 137.50% |
| AMD240517P00220000 | 2024-05-02 2:47PM EDT | 2024-05-17 | 74.24 | 68.65 | 70.35 | 0.00 | - | 40 | 11 | 83.98% |
| AMD240531P00220000 | 2024-04-18 9:42AM EDT | 2024-05-31 | 67.23 | 68.45 | 70.55 | 0.00 | - | - | 0 | 58.40% |
| AMD240621P00220000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 69.73 | 68.65 | 69.85 | -4.41 | -5.95% | 51 | 19 | 55.76% |
| AMD240719P00220000 | 2024-05-03 2:37PM EDT | 2024-07-19 | 69.70 | 68.10 | 70.00 | -4.40 | -5.94% | 2 | 1 | 46.75% |
| AMD240816P00220000 | 2024-05-02 3:26PM EDT | 2024-08-16 | 73.80 | 68.75 | 70.10 | 0.00 | - | 1 | 58 | 41.19% |
| AMD240920P00220000 | 2024-05-03 10:30AM EDT | 2024-09-20 | 71.30 | 68.95 | 70.30 | -2.63 | -3.56% | 8 | 1,715 | 37.49% |
| AMD241018P00220000 | 2024-05-03 1:38PM EDT | 2024-10-18 | 70.00 | 69.25 | 70.10 | -4.67 | -6.25% | 1 | 298 | 32.53% |
| AMD241115P00220000 | 2024-05-02 3:43PM EDT | 2024-11-15 | 74.40 | 70.00 | 70.65 | 0.00 | - | 140 | 271 | 33.99% |
| AMD241220P00220000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 70.60 | 70.45 | 71.10 | -6.08 | -7.93% | 75 | 253 | 33.63% |
| AMD250117P00220000 | 2024-05-02 2:19PM EDT | 2025-01-17 | 75.49 | 70.50 | 71.70 | 0.00 | - | 19 | 745 | 34.28% |
| AMD250321P00220000 | 2024-05-01 12:13PM EDT | 2025-03-21 | 78.27 | 71.65 | 73.05 | 0.00 | - | 1 | 28 | 35.02% |
| AMD250620P00220000 | 2024-05-02 1:25PM EDT | 2025-06-20 | 77.47 | 71.90 | 73.95 | 0.00 | - | 2 | 534 | 33.13% |
| AMD250815P00220000 | 2024-04-16 10:31AM EDT | 2025-08-15 | 67.34 | 72.75 | 74.75 | 0.00 | - | 2 | 67 | 32.80% |
| AMD251219P00220000 | 2024-04-17 2:00PM EDT | 2025-12-19 | 74.18 | 74.25 | 76.90 | 0.00 | - | 1 | 154 | 32.88% |
| AMD260116P00220000 | 2024-04-30 3:38PM EDT | 2026-01-16 | 71.40 | 74.05 | 78.00 | 0.00 | - | 228 | 475 | 33.88% |
| AMD260618P00220000 | 2024-04-12 2:40PM EDT | 2026-06-18 | 73.20 | 76.80 | 79.35 | 0.00 | - | 4 | 58 | 32.22% |
| AMD261218P00220000 | 2024-05-01 12:29PM EDT | 2026-12-18 | 85.13 | 79.40 | 82.45 | 0.00 | - | 2 | 53 | 32.62% |
