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
2.310,30 +0,70 (+0,03%) EUR/USD
1,0768 +0,0040 (+0,38%) Bitcoin EUR
58.327,64 +3.427,92 (+6,24%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:240.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00240000 | 2024-05-02 9:47AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 822 | 275.00% |
| AMD240510C00240000 | 2024-04-30 3:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 20 | 170 | 96.88% |
| AMD240517C00240000 | 2024-05-03 2:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 8,135 | 71.88% |
| AMD240524C00240000 | 2024-05-01 3:21PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.36 | 0.00 | - | 10 | 54 | 85.25% |
| AMD240531C00240000 | 2024-05-01 9:39AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.33 | 0.00 | - | 1 | 57 | 73.44% |
| AMD240621C00240000 | 2024-05-03 1:22PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 47 | 5,594 | 51.47% |
| AMD240719C00240000 | 2024-05-03 3:14PM EDT | 2024-07-19 | 0.23 | 0.22 | 0.25 | +0.03 | +15.00% | 217 | 1,722 | 47.41% |
| AMD240816C00240000 | 2024-05-03 1:06PM EDT | 2024-08-16 | 0.64 | 0.61 | 0.67 | +0.06 | +10.34% | 8 | 1,252 | 47.68% |
| AMD240920C00240000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 1.22 | 1.23 | 1.28 | +0.12 | +10.91% | 54 | 2,956 | 46.88% |
| AMD241018C00240000 | 2024-05-03 3:12PM EDT | 2024-10-18 | 1.81 | 1.78 | 1.87 | +0.29 | +19.08% | 9 | 647 | 46.56% |
| AMD241115C00240000 | 2024-05-03 12:20PM EDT | 2024-11-15 | 2.88 | 2.79 | 2.91 | +0.50 | +21.01% | 10 | 1,717 | 48.11% |
| AMD241220C00240000 | 2024-05-03 2:35PM EDT | 2024-12-20 | 3.75 | 3.70 | 3.85 | +0.55 | +17.19% | 95 | 462 | 47.86% |
| AMD250117C00240000 | 2024-05-03 2:31PM EDT | 2025-01-17 | 4.50 | 4.40 | 4.55 | +0.65 | +16.88% | 65 | 3,702 | 47.48% |
| AMD250321C00240000 | 2024-05-03 2:18PM EDT | 2025-03-21 | 6.55 | 6.55 | 6.70 | +0.20 | +3.15% | 102 | 60 | 48.20% |
| AMD250620C00240000 | 2024-05-03 2:40PM EDT | 2025-06-20 | 9.50 | 8.60 | 9.75 | +0.85 | +9.83% | 1 | 844 | 48.74% |
| AMD250815C00240000 | 2024-05-01 12:21PM EDT | 2025-08-15 | 11.19 | 10.50 | 12.25 | 0.00 | - | 1 | 192 | 50.09% |
| AMD251219C00240000 | 2024-05-03 11:01AM EDT | 2025-12-19 | 14.80 | 15.15 | 15.85 | +0.59 | +4.15% | 10 | 238 | 49.73% |
| AMD260116C00240000 | 2024-05-03 3:57PM EDT | 2026-01-16 | 16.40 | 15.80 | 16.45 | +1.50 | +10.07% | 67 | 499 | 49.43% |
| AMD260618C00240000 | 2024-05-02 12:22PM EDT | 2026-06-18 | 19.25 | 19.05 | 21.95 | 0.00 | - | 2 | 337 | 50.91% |
| AMD261218C00240000 | 2024-05-02 1:37PM EDT | 2026-12-18 | 24.45 | 25.25 | 27.95 | 0.00 | - | 5 | 184 | 50.68% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00240000 | 2024-04-05 9:51AM EDT | 2024-05-17 | 70.31 | 88.20 | 90.15 | 0.00 | - | 2 | 0 | 129.39% |
| AMD240621P00240000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 95.85 | 88.05 | 89.90 | 0.00 | - | 1 | 0 | 66.06% |
| AMD240719P00240000 | 2024-04-15 2:40PM EDT | 2024-07-19 | 79.40 | 88.70 | 89.95 | 0.00 | - | 10 | 0 | 53.78% |
| AMD240816P00240000 | 2024-04-11 11:59AM EDT | 2024-08-16 | 71.80 | 88.85 | 90.15 | 0.00 | - | 1 | 0 | 48.76% |
| AMD240920P00240000 | 2024-05-01 3:17PM EDT | 2024-09-20 | 93.10 | 88.75 | 90.20 | 0.00 | - | 149 | 0 | 42.80% |
| AMD241018P00240000 | 2024-05-03 10:31AM EDT | 2024-10-18 | 91.30 | 88.90 | 90.15 | -3.01 | -3.19% | 22 | 8 | 38.65% |
| AMD241115P00240000 | 2024-05-02 2:18PM EDT | 2024-11-15 | 92.07 | 88.80 | 90.20 | -2.31 | -2.45% | 8 | 12 | 36.24% |
| AMD241220P00240000 | 2024-04-30 1:31PM EDT | 2024-12-20 | 81.99 | 88.90 | 90.35 | 0.00 | - | 32 | 22 | 34.51% |
| AMD250117P00240000 | 2024-05-02 10:01AM EDT | 2025-01-17 | 98.00 | 89.15 | 90.40 | 0.00 | - | 27 | 268 | 32.94% |
| AMD250321P00240000 | 2024-05-03 9:58AM EDT | 2025-03-21 | 90.62 | 89.05 | 92.25 | -6.25 | -6.45% | 1 | 1 | 37.44% |
| AMD250620P00240000 | 2024-04-19 11:57AM EDT | 2025-06-20 | 93.67 | 88.85 | 93.45 | 0.00 | - | 1 | 62 | 36.43% |
| AMD251219P00240000 | 2024-04-24 9:34AM EDT | 2025-12-19 | 90.20 | 90.70 | 94.60 | 0.00 | - | 1 | 27 | 32.74% |
| AMD260116P00240000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 88.10 | 91.00 | 94.45 | 0.00 | - | 3 | 170 | 31.71% |
| AMD260618P00240000 | 2024-04-04 10:34AM EDT | 2026-06-18 | 79.12 | 92.70 | 97.05 | 0.00 | - | 4 | 68 | 32.61% |
| AMD261218P00240000 | 2024-04-18 3:36PM EDT | 2026-12-18 | 95.30 | 95.05 | 99.00 | 0.00 | - | 14 | 4 | 31.89% |
