Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.491,36 +103,60 (+0,26%) Gold
2.375,80 +35,50 (+1,52%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
56.033,98 -1.559,78 (-2,71%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:59PM EDT. Markt geöffnet.
Strike:70.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00070000 | 2024-05-10 11:12AM EDT | 2024-05-17 | 81.60 | 82.25 | 82.85 | -0.20 | -0.24% | 1 | 31 | 221.88% |
| AMD240621C00070000 | 2024-05-07 12:38PM EDT | 2024-06-21 | 86.50 | 82.60 | 83.15 | +0.35 | +0.41% | 7 | 1,007 | 117.77% |
| AMD240719C00070000 | 2024-04-17 2:46PM EDT | 2024-07-19 | 88.44 | 83.05 | 83.45 | 0.00 | - | 1 | 19 | 102.59% |
| AMD240920C00070000 | 2024-05-02 3:00PM EDT | 2024-09-20 | 77.88 | 83.65 | 84.35 | 0.00 | - | 8 | 62 | 85.82% |
| AMD241220C00070000 | 2024-05-03 11:21AM EDT | 2024-12-20 | 81.00 | 84.85 | 85.60 | 0.00 | - | 1 | 9 | 76.56% |
| AMD250117C00070000 | 2024-05-08 2:41PM EDT | 2025-01-17 | 85.55 | 85.20 | 86.15 | -1.30 | -1.50% | 1 | 1,470 | 75.27% |
| AMD250321C00070000 | 2024-04-19 11:48AM EDT | 2025-03-21 | 84.76 | 86.00 | 87.30 | 0.00 | - | 2 | 5 | 72.82% |
| AMD250620C00070000 | 2024-05-02 3:10PM EDT | 2025-06-20 | 82.05 | 86.80 | 88.90 | 0.00 | - | 1 | 64 | 69.56% |
| AMD250815C00070000 | 2024-05-01 11:18AM EDT | 2025-08-15 | 80.60 | 86.00 | 90.30 | 0.00 | - | 1 | 2 | 66.41% |
| AMD251219C00070000 | 2024-05-07 1:55PM EDT | 2025-12-19 | 92.85 | 88.55 | 92.70 | 0.00 | - | 1 | 112 | 67.11% |
| AMD260116C00070000 | 2024-05-07 2:05PM EDT | 2026-01-16 | 93.30 | 89.25 | 92.15 | 0.00 | - | 1 | 29 | 65.80% |
| AMD260618C00070000 | 2024-05-03 11:00AM EDT | 2026-06-18 | 89.40 | 92.00 | 94.30 | 0.00 | - | 80 | 104 | 65.47% |
| AMD261218C00070000 | 2024-05-09 3:57PM EDT | 2026-12-18 | 95.65 | 94.25 | 97.10 | 0.00 | - | 2 | 15 | 64.67% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00070000 | 2024-04-22 10:34AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 2,252 | 162.50% |
| AMD240621P00070000 | 2024-05-09 9:48AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 15,920 | 71.88% |
| AMD240719P00070000 | 2024-05-10 11:05AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 853 | 60.94% |
| AMD240920P00070000 | 2024-05-08 3:50PM EDT | 2024-09-20 | 0.13 | 0.10 | 0.15 | 0.00 | - | 1 | 1,795 | 55.76% |
| AMD241220P00070000 | 2024-05-09 9:45AM EDT | 2024-12-20 | 0.43 | 0.36 | 0.45 | 0.00 | - | 10 | 339 | 51.07% |
| AMD250117P00070000 | 2024-05-09 11:35AM EDT | 2025-01-17 | 0.50 | 0.49 | 0.56 | -0.05 | -9.09% | 2 | 20,372 | 50.34% |
| AMD250321P00070000 | 2024-05-09 1:53PM EDT | 2025-03-21 | 0.77 | 0.76 | 0.82 | 0.00 | - | 9 | 20 | 48.89% |
| AMD250620P00070000 | 2024-05-09 2:51PM EDT | 2025-06-20 | 1.20 | 1.17 | 1.30 | 0.00 | - | 5 | 1,535 | 47.36% |
| AMD250815P00070000 | 2024-05-02 10:05AM EDT | 2025-08-15 | 1.90 | 0.71 | 2.15 | 0.00 | - | 100 | 122 | 49.96% |
| AMD251219P00070000 | 2024-05-09 1:25PM EDT | 2025-12-19 | 2.41 | 2.13 | 2.36 | 0.00 | - | 1 | 6,528 | 45.36% |
| AMD260116P00070000 | 2024-05-07 2:17PM EDT | 2026-01-16 | 2.51 | 2.29 | 2.54 | 0.00 | - | 2 | 786 | 45.18% |
| AMD260618P00070000 | 2024-05-06 11:50AM EDT | 2026-06-18 | 3.50 | 3.25 | 3.45 | 0.00 | - | 1 | 732 | 44.01% |
| AMD261218P00070000 | 2024-05-10 9:37AM EDT | 2026-12-18 | 4.35 | 4.30 | 4.55 | -0.20 | -4.40% | 279 | 432 | 43.02% |
