Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.198,21 -402,88 (-0,75%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:260.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240906C00260000 | 2024-08-26 11:27AM EDT | 2024-09-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 95 | 134.38% |
| AMD240913C00260000 | 2024-08-28 11:44AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 90.63% |
| AMD240920C00260000 | 2024-08-30 11:28AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 708 | 5,650 | 77.34% |
| AMD240927C00260000 | 2024-08-28 11:50AM EDT | 2024-09-27 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 23 | 72.27% |
| AMD241018C00260000 | 2024-08-29 1:18PM EDT | 2024-10-18 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 6 | 1,347 | 61.91% |
| AMD241115C00260000 | 2024-08-29 3:13PM EDT | 2024-11-15 | 0.30 | 0.28 | 0.30 | -0.02 | -6.25% | 22 | 608 | 57.18% |
| AMD241220C00260000 | 2024-08-29 3:54PM EDT | 2024-12-20 | 0.58 | 0.53 | 0.56 | 0.00 | - | 699 | 2,866 | 52.08% |
| AMD250117C00260000 | 2024-08-30 11:52AM EDT | 2025-01-17 | 0.82 | 0.84 | 0.87 | -0.03 | -3.53% | 5 | 6,111 | 50.29% |
| AMD250221C00260000 | 2024-08-30 1:57PM EDT | 2025-02-21 | 1.39 | 1.46 | 1.51 | -0.03 | -2.11% | 10 | 1,455 | 50.01% |
| AMD250321C00260000 | 2024-08-30 11:14AM EDT | 2025-03-21 | 1.93 | 1.97 | 2.03 | +0.02 | +1.05% | 1 | 3,838 | 49.65% |
| AMD250620C00260000 | 2024-08-29 2:28PM EDT | 2025-06-20 | 4.07 | 4.00 | 4.10 | +0.03 | +0.74% | 1 | 8,870 | 49.08% |
| AMD250815C00260000 | 2024-08-30 11:33AM EDT | 2025-08-15 | 5.30 | 5.40 | 5.75 | -0.34 | -6.03% | 2 | 429 | 49.57% |
| AMD251219C00260000 | 2024-08-28 1:52PM EDT | 2025-12-19 | 9.60 | 9.05 | 9.55 | 0.00 | - | 1 | 590 | 50.21% |
| AMD260116C00260000 | 2024-08-28 3:58PM EDT | 2026-01-16 | 10.20 | 10.05 | 10.30 | 0.00 | - | 1,262 | 1,783 | 50.15% |
| AMD260618C00260000 | 2024-08-20 9:41AM EDT | 2026-06-18 | 19.00 | 15.00 | 15.40 | 0.00 | - | 1 | 390 | 51.14% |
| AMD261218C00260000 | 2024-08-29 1:51PM EDT | 2026-12-18 | 20.45 | 20.15 | 21.10 | 0.00 | - | 3 | 225 | 51.75% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00260000 | 2024-08-20 3:52PM EDT | 2024-09-20 | 102.80 | 111.30 | 111.75 | 0.00 | - | 3 | 0 | 95.51% |
| AMD241018P00260000 | 2024-08-29 3:45PM EDT | 2024-10-18 | 114.28 | 111.30 | 111.75 | 0.00 | - | 1 | 0 | 61.72% |
| AMD241115P00260000 | 2024-07-18 2:53PM EDT | 2024-11-15 | 105.45 | 111.25 | 111.65 | 0.00 | - | 38 | 0 | 54.88% |
| AMD241220P00260000 | 2024-07-11 10:05AM EDT | 2024-12-20 | 79.35 | 125.35 | 126.55 | 0.00 | - | - | 0 | 121.99% |
| AMD250117P00260000 | 2024-08-20 3:52PM EDT | 2025-01-17 | 102.85 | 111.25 | 111.85 | 0.00 | - | 1 | 0 | 44.65% |
| AMD250221P00260000 | 2024-07-12 9:38AM EDT | 2025-02-21 | 83.05 | 125.20 | 126.20 | 0.00 | - | - | 0 | 96.75% |
| AMD250620P00260000 | 2024-08-26 1:05PM EDT | 2025-06-20 | 109.80 | 109.25 | 114.00 | 0.00 | - | 40 | 0 | 43.59% |
| AMD250815P00260000 | 2024-08-28 12:30PM EDT | 2025-08-15 | 114.65 | 110.80 | 113.70 | 0.00 | - | 27 | 27 | 38.81% |
| AMD251219P00260000 | 2024-03-08 3:34PM EDT | 2025-12-19 | 77.35 | 95.10 | 98.65 | 0.00 | - | 4 | 15 | 0.00% |
| AMD260116P00260000 | 2024-08-20 3:06PM EDT | 2026-01-16 | 106.53 | 110.50 | 114.25 | 0.00 | - | 3 | 101 | 34.06% |
| AMD260618P00260000 | 2024-08-05 9:38AM EDT | 2026-06-18 | 134.16 | 112.00 | 115.25 | 0.00 | - | 300 | 577 | 32.26% |
| AMD261218P00260000 | 2024-08-26 10:54AM EDT | 2026-12-18 | 116.95 | 114.70 | 118.55 | 0.00 | - | 1 | 10 | 34.26% |
