Deutsche Märkte schließen in 5 Stunden 11 Minuten
DAX
18.705,84 +12,47 (+0,07%) Euro Stoxx 50
5.039,23 +3,82 (+0,08%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Gold
2.345,30 +10,80 (+0,46%) EUR/USD
1,0860 +0,0011 (+0,10%) Bitcoin EUR
63.095,66 -556,52 (-0,87%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:380.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00380000 | 2024-05-22 1:19PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 862 | 90.63% |
| AMD240719C00380000 | 2024-05-23 9:34AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 815 | 1,449 | 69.92% |
| AMD240816C00380000 | 2024-05-20 9:30AM EDT | 2024-08-16 | 0.06 | 0.02 | 0.05 | 0.00 | - | 1 | 644 | 59.57% |
| AMD240920C00380000 | 2024-05-23 3:49PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.09 | 0.00 | - | 41 | 1,789 | 53.61% |
| AMD241018C00380000 | 2024-05-20 12:55PM EDT | 2024-10-18 | 0.15 | 0.12 | 0.16 | 0.00 | - | 4 | 208 | 51.47% |
| AMD241115C00380000 | 2024-05-24 11:49AM EDT | 2024-11-15 | 0.33 | 0.29 | 0.34 | -0.01 | -2.94% | 20 | 46 | 51.93% |
| AMD241220C00380000 | 2024-05-24 2:36PM EDT | 2024-12-20 | 0.60 | 0.52 | 0.58 | +0.14 | +30.43% | 102 | 235 | 51.07% |
| AMD250117C00380000 | 2024-05-24 3:02PM EDT | 2025-01-17 | 0.78 | 0.72 | 0.83 | +0.15 | +23.81% | 3 | 141 | 50.46% |
| AMD250620C00380000 | 2024-05-24 11:02AM EDT | 2025-06-20 | 2.72 | 2.67 | 2.96 | -0.19 | -6.53% | 1 | 182 | 50.00% |
| AMD250815C00380000 | 2024-05-16 11:10AM EDT | 2025-08-15 | 4.05 | 3.60 | 4.25 | 0.00 | - | 7 | 116 | 50.67% |
| AMD251219C00380000 | 2024-05-23 11:57AM EDT | 2025-12-19 | 6.00 | 6.10 | 6.55 | 0.00 | - | 1 | 6 | 49.81% |
| AMD260116C00380000 | 2024-05-24 1:41PM EDT | 2026-01-16 | 7.00 | 6.70 | 7.15 | +1.00 | +16.67% | 1 | 429 | 49.79% |
| AMD260618C00380000 | 2024-05-24 12:46PM EDT | 2026-06-18 | 11.00 | 10.20 | 11.50 | -1.00 | -8.33% | 3 | 9 | 50.15% |
| AMD261218C00380000 | 2024-05-15 11:59AM EDT | 2026-12-18 | 12.37 | 14.30 | 15.30 | 0.00 | - | 52 | 178 | 50.34% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00380000 | 2024-05-23 2:34PM EDT | 2025-01-17 | 220.98 | 212.60 | 214.55 | 0.00 | - | 19 | 0 | 51.98% |
| AMD250620P00380000 | 2024-03-21 10:30AM EDT | 2025-06-20 | 200.72 | 231.00 | 236.00 | 0.00 | - | - | 0 | 85.81% |
| AMD251219P00380000 | 2024-03-18 2:40PM EDT | 2025-12-19 | 188.90 | 223.50 | 228.50 | 0.00 | - | 7 | 0 | 60.05% |
| AMD260116P00380000 | 2024-05-14 10:06AM EDT | 2026-01-16 | 226.50 | 211.40 | 216.00 | 0.00 | - | 5 | 0 | 38.67% |
| AMD260618P00380000 | 2024-04-18 2:56PM EDT | 2026-06-18 | 225.47 | 213.00 | 218.00 | 0.00 | - | - | 0 | 39.39% |
