Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.529,40 -1.901,41 (-3,25%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00055000 | 2024-04-17 10:00AM EDT | 2024-06-21 | 108.24 | 96.85 | 97.85 | 0.00 | - | 1 | 272 | 150.68% |
| AMD240920C00055000 | 2024-04-02 1:40PM EDT | 2024-09-20 | 123.71 | 91.65 | 93.35 | 0.00 | - | 1 | 49 | 0.00% |
| AMD241220C00055000 | 2024-02-20 2:30PM EDT | 2024-12-20 | 111.85 | 125.05 | 128.30 | 0.00 | - | 1 | 2 | 267.22% |
| AMD250117C00055000 | 2024-03-08 2:36PM EDT | 2025-01-17 | 154.33 | 117.30 | 119.15 | 0.00 | - | 6 | 929 | 201.62% |
| AMD250620C00055000 | 2024-04-19 12:18PM EDT | 2025-06-20 | 97.75 | 99.85 | 101.95 | 0.00 | - | 2 | 6 | 79.52% |
| AMD250815C00055000 | 2024-03-07 2:37PM EDT | 2025-08-15 | 162.25 | 118.10 | 122.50 | 0.00 | - | 1 | 3 | 157.76% |
| AMD251219C00055000 | 2024-04-17 12:39PM EDT | 2025-12-19 | 107.71 | 100.75 | 104.55 | 0.00 | - | 2 | 117 | 74.10% |
| AMD260116C00055000 | 2024-04-26 10:17AM EDT | 2026-01-16 | 109.47 | 100.70 | 105.00 | 0.00 | - | 1 | 25 | 73.24% |
| AMD261218C00055000 | 2024-05-02 1:23PM EDT | 2026-12-18 | 99.57 | 104.20 | 108.45 | 0.00 | - | 2 | 38 | 69.84% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00055000 | 2024-04-22 1:54PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 218 | 6,009 | 90.63% |
| AMD240920P00055000 | 2024-05-07 10:01AM EDT | 2024-09-20 | 0.05 | 0.03 | 0.07 | 0.00 | - | 1 | 281 | 64.26% |
| AMD241220P00055000 | 2024-05-10 2:56PM EDT | 2024-12-20 | 0.16 | 0.13 | 0.21 | -0.02 | -11.11% | 20 | 32 | 57.42% |
| AMD250117P00055000 | 2024-05-10 3:08PM EDT | 2025-01-17 | 0.22 | 0.16 | 0.27 | 0.00 | - | 2 | 5,106 | 55.96% |
| AMD250321P00055000 | 2024-05-10 2:25PM EDT | 2025-03-21 | 0.34 | 0.10 | 0.37 | -0.11 | -24.44% | 20 | 3 | 50.68% |
| AMD250620P00055000 | 2024-05-10 2:26PM EDT | 2025-06-20 | 0.58 | 0.56 | 0.62 | -0.03 | -4.92% | 1 | 432 | 51.66% |
| AMD250815P00055000 | 2024-05-09 2:47PM EDT | 2025-08-15 | 0.65 | 0.00 | 1.42 | 0.00 | - | 3 | 114 | 50.07% |
| AMD251219P00055000 | 2024-05-08 1:16PM EDT | 2025-12-19 | 1.05 | 1.00 | 1.20 | -0.16 | -13.22% | 1 | 168 | 49.17% |
| AMD260116P00055000 | 2024-05-07 10:55AM EDT | 2026-01-16 | 1.09 | 1.09 | 1.30 | 0.00 | - | 10 | 411 | 48.85% |
| AMD260618P00055000 | 2024-03-18 10:14AM EDT | 2026-06-18 | 1.80 | 0.80 | 2.96 | 0.00 | - | 4 | 10 | 53.22% |
| AMD261218P00055000 | 2024-05-01 1:00PM EDT | 2026-12-18 | 2.78 | 2.04 | 2.82 | 0.00 | - | 3 | 4 | 47.22% |
