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
59.019,97 +587,79 (+1,01%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:260.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00260000 | 2024-04-30 2:57PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 131.25% |
| AMD240517C00260000 | 2024-05-02 12:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,514 | 87.50% |
| AMD240524C00260000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.08 | 0.00 | - | 75 | 82 | 85.94% |
| AMD240621C00260000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | 0.00 | - | 51 | 4,483 | 56.64% |
| AMD240719C00260000 | 2024-05-03 12:27PM EDT | 2024-07-19 | 0.15 | 0.12 | 0.15 | +0.03 | +25.00% | 1 | 1,448 | 50.49% |
| AMD240816C00260000 | 2024-05-03 9:46AM EDT | 2024-08-16 | 0.33 | 0.33 | 0.35 | +0.01 | +3.13% | 1 | 703 | 49.12% |
| AMD240920C00260000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 0.71 | 0.68 | 0.75 | +0.07 | +10.94% | 3 | 3,367 | 48.07% |
| AMD241018C00260000 | 2024-05-03 2:28PM EDT | 2024-10-18 | 1.09 | 1.07 | 1.14 | +0.18 | +19.78% | 8 | 1,388 | 47.39% |
| AMD241115C00260000 | 2024-05-03 3:09PM EDT | 2024-11-15 | 1.84 | 1.79 | 1.90 | +0.29 | +18.71% | 1 | 238 | 48.77% |
| AMD241220C00260000 | 2024-05-02 1:33PM EDT | 2024-12-20 | 2.11 | 2.46 | 2.60 | 0.00 | - | 3 | 719 | 48.28% |
| AMD250117C00260000 | 2024-05-03 2:38PM EDT | 2025-01-17 | 3.07 | 3.00 | 3.15 | +0.38 | +14.13% | 8 | 3,816 | 47.81% |
| AMD250321C00260000 | 2024-05-02 2:48PM EDT | 2025-03-21 | 4.20 | 4.70 | 5.55 | 0.00 | - | 6 | 1,432 | 50.15% |
| AMD250620C00260000 | 2024-05-02 3:52PM EDT | 2025-06-20 | 7.15 | 7.00 | 8.55 | +0.65 | +10.00% | 1 | 2,462 | 50.89% |
| AMD250815C00260000 | 2024-05-01 10:58AM EDT | 2025-08-15 | 8.50 | 8.90 | 9.25 | 0.00 | - | 2 | 163 | 49.08% |
| AMD251219C00260000 | 2024-05-03 10:05AM EDT | 2025-12-19 | 12.26 | 12.55 | 13.05 | +0.11 | +0.91% | 15 | 545 | 49.59% |
| AMD260116C00260000 | 2024-05-03 12:03PM EDT | 2026-01-16 | 13.65 | 13.15 | 13.80 | -0.09 | -0.66% | 2 | 722 | 49.56% |
| AMD260618C00260000 | 2024-05-01 12:17PM EDT | 2026-06-18 | 16.30 | 17.85 | 20.50 | 0.00 | - | 1 | 287 | 51.16% |
| AMD261218C00260000 | 2024-05-02 3:37PM EDT | 2026-12-18 | 21.60 | 21.10 | 25.00 | 0.00 | - | 7 | 59 | 50.20% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00260000 | 2024-04-01 10:26AM EDT | 2024-05-10 | 76.47 | 114.70 | 117.45 | 0.00 | - | - | 0 | 388.48% |
| AMD240517P00260000 | 2024-04-03 10:55AM EDT | 2024-05-17 | 78.74 | 110.25 | 111.45 | 0.00 | - | 4 | 0 | 178.32% |
| AMD240621P00260000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 115.76 | 108.65 | 110.15 | 0.00 | - | 2 | 0 | 81.88% |
| AMD240719P00260000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 79.25 | 104.30 | 105.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240816P00260000 | 2024-04-03 11:02AM EDT | 2024-08-16 | 79.45 | 110.40 | 111.90 | 0.00 | - | 1 | 0 | 65.65% |
| AMD240920P00260000 | 2024-04-09 9:40AM EDT | 2024-09-20 | 88.60 | 108.75 | 110.15 | 0.00 | - | 4 | 0 | 48.19% |
| AMD241018P00260000 | 2024-03-13 3:28PM EDT | 2024-10-18 | 72.30 | 95.80 | 97.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMD241115P00260000 | 2024-03-04 2:24PM EDT | 2024-11-15 | 66.45 | 81.90 | 82.90 | 0.00 | - | 6 | 6 | 0.00% |
| AMD250117P00260000 | 2024-05-01 3:17PM EDT | 2025-01-17 | 113.20 | 108.70 | 110.25 | 0.00 | - | 170 | 1 | 36.23% |
| AMD250815P00260000 | 2024-03-08 11:33AM EDT | 2025-08-15 | 68.05 | 94.05 | 97.15 | 0.00 | - | 2 | 1 | 0.00% |
| AMD251219P00260000 | 2024-03-08 3:34PM EDT | 2025-12-19 | 77.35 | 95.10 | 98.65 | 0.00 | - | 4 | 15 | 0.00% |
| AMD260116P00260000 | 2024-04-15 3:20PM EDT | 2026-01-16 | 103.95 | 108.50 | 113.05 | 0.00 | - | 1 | 2 | 32.09% |
| AMD260618P00260000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 115.25 | 111.60 | 114.45 | 0.00 | - | 20 | 23 | 31.48% |
| AMD261218P00260000 | 2024-03-19 10:20AM EDT | 2026-12-18 | 98.00 | 109.65 | 113.35 | 0.00 | - | 1 | 1 | 26.45% |
