Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.791,85 -1.339,53 (-2,23%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00270000 | 2024-04-24 11:26AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 157 | 118.75% |
| AMD240517C00270000 | 2024-04-26 3:12PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 7 | 2,019 | 78.91% |
| AMD240524C00270000 | 2024-04-24 1:00PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.27 | 0.00 | - | 8 | 9 | 81.93% |
| AMD240531C00270000 | 2024-04-26 3:19PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.38 | -0.03 | -42.86% | 1 | 5 | 76.56% |
| AMD240621C00270000 | 2024-04-24 12:02PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.16 | +0.04 | +33.33% | 2 | 4,201 | 58.69% |
| AMD240719C00270000 | 2024-04-26 3:50PM EDT | 2024-07-19 | 0.33 | 0.31 | 0.33 | +0.06 | +22.22% | 22 | 1,820 | 53.08% |
| AMD240816C00270000 | 2024-04-25 10:30AM EDT | 2024-08-16 | 0.70 | 0.65 | 0.72 | +0.15 | +27.27% | 50 | 1,080 | 51.83% |
| AMD240920C00270000 | 2024-04-26 1:30PM EDT | 2024-09-20 | 1.32 | 1.19 | 1.30 | +0.41 | +45.05% | 757 | 1,052 | 50.50% |
| AMD241018C00270000 | 2024-04-26 1:48PM EDT | 2024-10-18 | 1.82 | 1.66 | 1.76 | +0.48 | +35.82% | 26 | 460 | 49.71% |
| AMD241115C00270000 | 2024-04-25 10:05AM EDT | 2024-11-15 | 2.00 | 2.58 | 2.76 | 0.00 | - | 4 | 2,305 | 50.76% |
| AMD241220C00270000 | 2024-04-26 9:42AM EDT | 2024-12-20 | 2.86 | 3.35 | 3.50 | -0.06 | -2.05% | 1 | 1,003 | 50.17% |
| AMD250117C00270000 | 2024-04-26 2:22PM EDT | 2025-01-17 | 4.10 | 4.05 | 4.20 | +0.55 | +15.49% | 41 | 5,235 | 49.82% |
| AMD250321C00270000 | 2024-04-23 12:13PM EDT | 2025-03-21 | 5.20 | 5.85 | 6.40 | 0.00 | - | 1 | 107 | 50.68% |
| AMD250620C00270000 | 2024-04-26 2:00PM EDT | 2025-06-20 | 9.00 | 7.95 | 9.05 | +0.80 | +9.76% | 27 | 1,725 | 50.29% |
| AMD250815C00270000 | 2024-04-17 3:32PM EDT | 2025-08-15 | 10.51 | 8.70 | 12.75 | 0.00 | - | 12 | 42 | 50.20% |
| AMD251219C00270000 | 2024-04-25 12:25PM EDT | 2025-12-19 | 13.45 | 14.40 | 15.10 | 0.00 | - | 1 | 60 | 50.54% |
| AMD260116C00270000 | 2024-04-24 3:44PM EDT | 2026-01-16 | 13.95 | 14.85 | 17.30 | 0.00 | - | 1 | 253 | 51.21% |
| AMD260618C00270000 | 2024-04-23 12:07PM EDT | 2026-06-18 | 19.39 | 19.90 | 20.85 | 0.00 | - | 1 | 322 | 51.01% |
| AMD261218C00270000 | 2024-04-24 11:51AM EDT | 2026-12-18 | 23.30 | 25.00 | 26.70 | 0.00 | - | 3 | 62 | 51.51% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00270000 | 2024-04-03 10:55AM EDT | 2024-05-17 | 88.70 | 112.10 | 113.30 | 0.00 | - | 4 | 0 | 91.41% |
| AMD240621P00270000 | 2024-04-01 10:06AM EDT | 2024-06-21 | 85.40 | 111.90 | 113.30 | 0.00 | - | 11 | 0 | 73.66% |
| AMD240719P00270000 | 2024-04-03 9:30AM EDT | 2024-07-19 | 90.80 | 111.95 | 113.15 | 0.00 | - | 1 | 0 | 57.81% |
| AMD240816P00270000 | 2024-04-04 12:02PM EDT | 2024-08-16 | 92.82 | 111.80 | 113.25 | 0.00 | - | 1 | 0 | 51.49% |
| AMD240920P00270000 | 2024-03-04 11:32AM EDT | 2024-09-20 | 69.80 | 89.75 | 90.95 | 0.00 | - | 15 | 15 | 0.00% |
| AMD241220P00270000 | 2024-03-22 10:27AM EDT | 2024-12-20 | 96.02 | 121.05 | 125.35 | 0.00 | - | 2 | 19 | 70.74% |
| AMD250117P00270000 | 2024-04-18 9:45AM EDT | 2025-01-17 | 116.00 | 111.85 | 113.80 | 0.00 | - | 2 | 1 | 37.39% |
| AMD250620P00270000 | 2024-04-24 9:48AM EDT | 2025-06-20 | 114.65 | 111.35 | 114.75 | 0.00 | - | 1 | 1 | 33.65% |
| AMD251219P00270000 | 2024-04-15 1:02PM EDT | 2025-12-19 | 110.95 | 114.70 | 116.55 | 0.00 | - | 2 | 15 | 32.66% |
| AMD260116P00270000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 125.05 | 113.10 | 117.40 | 0.00 | - | 11 | 15 | 33.70% |
| AMD260618P00270000 | 2024-03-19 3:40PM EDT | 2026-06-18 | 101.79 | 116.65 | 120.65 | 0.00 | - | 4 | 5 | 35.47% |
| AMD261218P00270000 | 2024-04-18 10:51AM EDT | 2026-12-18 | 118.92 | 115.50 | 120.50 | 0.00 | - | 3 | 5 | 31.75% |
