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
58.851,08 -1.171,32 (-1,95%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00065000 | 2024-04-25 1:09PM EDT | 2024-06-21 | 89.03 | 92.30 | 93.70 | 0.00 | - | 1 | 297 | 122.17% |
| AMD240719C00065000 | 2024-04-11 9:53AM EDT | 2024-07-19 | 103.50 | 92.80 | 93.90 | 0.00 | - | 1 | 15 | 108.69% |
| AMD240920C00065000 | 2024-04-19 2:35PM EDT | 2024-09-20 | 84.09 | 93.50 | 94.55 | 0.00 | - | 10 | 38 | 91.99% |
| AMD241220C00065000 | 2024-04-17 11:56AM EDT | 2024-12-20 | 97.44 | 94.70 | 96.05 | 0.00 | - | 1 | 12 | 83.96% |
| AMD250117C00065000 | 2024-04-26 12:04PM EDT | 2025-01-17 | 96.18 | 95.10 | 96.75 | +8.33 | +9.48% | 1 | 970 | 83.23% |
| AMD250321C00065000 | 2024-04-19 10:05AM EDT | 2025-03-21 | 92.05 | 94.55 | 98.00 | 0.00 | - | 1 | 1 | 76.90% |
| AMD250620C00065000 | 2024-04-25 11:18AM EDT | 2025-06-20 | 92.52 | 95.90 | 100.05 | 0.00 | - | 1 | 56 | 76.21% |
| AMD250815C00065000 | 2024-02-22 4:20PM EDT | 2025-08-15 | 124.80 | 118.50 | 122.95 | 0.00 | - | 1 | 1 | 151.91% |
| AMD251219C00065000 | 2024-04-12 11:55AM EDT | 2025-12-19 | 107.40 | 98.05 | 102.60 | 0.00 | - | 2 | 47 | 72.01% |
| AMD260116C00065000 | 2024-03-27 12:17PM EDT | 2026-01-16 | 122.44 | 99.35 | 102.25 | 0.00 | - | 1 | 91 | 71.95% |
| AMD260618C00065000 | 2024-04-23 11:46AM EDT | 2026-06-18 | 98.60 | 100.50 | 104.95 | 0.00 | - | 1 | 10 | 70.04% |
| AMD261218C00065000 | 2024-03-22 9:32AM EDT | 2026-12-18 | 123.55 | 93.30 | 96.30 | 0.00 | - | 10 | 10 | 44.93% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00065000 | 2024-04-23 12:43PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 40 | 11,250 | 81.25% |
| AMD240719P00065000 | 2024-04-24 12:45PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.07 | 0.00 | - | 92 | 537 | 71.09% |
| AMD240920P00065000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 0.28 | 0.16 | 0.22 | 0.00 | - | 167 | 758 | 63.09% |
| AMD241220P00065000 | 2024-04-25 11:57AM EDT | 2024-12-20 | 0.49 | 0.31 | 0.64 | 0.00 | - | 16 | 135 | 56.98% |
| AMD250117P00065000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 0.54 | 0.52 | 0.79 | 0.00 | - | 20 | 15,617 | 56.98% |
| AMD250321P00065000 | 2024-04-05 9:42AM EDT | 2025-03-21 | 0.80 | 0.31 | 2.89 | 0.00 | - | 3 | 3 | 61.30% |
| AMD250620P00065000 | 2024-04-23 12:15PM EDT | 2025-06-20 | 1.26 | 0.20 | 1.95 | 0.00 | - | 4 | 2,319 | 56.81% |
| AMD250815P00065000 | 2024-04-16 9:50AM EDT | 2025-08-15 | 1.30 | 0.28 | 5.00 | 0.00 | - | - | 50 | 57.54% |
| AMD251219P00065000 | 2024-04-19 12:03PM EDT | 2025-12-19 | 2.74 | 1.09 | 3.35 | 0.00 | - | 5 | 2,431 | 54.57% |
| AMD260116P00065000 | 2024-04-22 10:18AM EDT | 2026-01-16 | 3.00 | 1.83 | 3.40 | 0.00 | - | 1 | 302 | 53.56% |
| AMD260618P00065000 | 2024-04-23 12:57PM EDT | 2026-06-18 | 3.25 | 0.50 | 5.50 | 0.00 | - | 5 | 5 | 55.59% |
| AMD261218P00065000 | 2024-04-24 12:11PM EDT | 2026-12-18 | 4.30 | 1.85 | 4.55 | 0.00 | - | 1 | 5 | 47.13% |
