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
56.527,68 -2.046,88 (-3,49%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00100000 | 2024-05-10 3:32PM EDT | 2024-05-10 | 52.04 | 50.60 | 52.75 | -0.06 | -0.12% | 19 | 39 | 511.13% |
| AMD240517C00100000 | 2024-05-10 3:11PM EDT | 2024-05-17 | 52.19 | 50.90 | 52.35 | -0.85 | -1.60% | 3 | 108 | 158.50% |
| AMD240524C00100000 | 2024-05-10 3:32PM EDT | 2024-05-24 | 52.32 | 51.90 | 52.45 | -3.68 | -6.57% | 1 | 46 | 105.76% |
| AMD240531C00100000 | 2024-05-06 11:16AM EDT | 2024-05-31 | 55.90 | 51.45 | 52.60 | 0.00 | - | 2 | 8 | 76.56% |
| AMD240607C00100000 | 2024-05-08 9:35AM EDT | 2024-06-07 | 53.20 | 51.75 | 52.65 | 0.00 | - | - | 1 | 77.25% |
| AMD240621C00100000 | 2024-05-09 11:27AM EDT | 2024-06-21 | 53.00 | 52.15 | 53.10 | -0.45 | -0.84% | 30 | 4,382 | 75.29% |
| AMD240719C00100000 | 2024-05-08 10:34AM EDT | 2024-07-19 | 56.26 | 51.15 | 53.60 | 0.00 | - | 2 | 1,030 | 53.71% |
| AMD240816C00100000 | 2024-05-10 2:25PM EDT | 2024-08-16 | 54.50 | 53.25 | 54.40 | -1.75 | -3.11% | 60 | 357 | 62.79% |
| AMD240920C00100000 | 2024-05-10 11:27AM EDT | 2024-09-20 | 55.05 | 54.45 | 55.35 | +0.25 | +0.46% | 1 | 2,158 | 61.47% |
| AMD241018C00100000 | 2024-05-10 2:49PM EDT | 2024-10-18 | 56.18 | 55.05 | 55.85 | -2.33 | -3.98% | 2 | 82 | 59.01% |
| AMD241115C00100000 | 2024-05-10 1:26PM EDT | 2024-11-15 | 56.96 | 55.35 | 56.85 | -4.54 | -7.38% | 2 | 56 | 57.68% |
| AMD241220C00100000 | 2024-05-06 1:46PM EDT | 2024-12-20 | 60.83 | 57.15 | 58.75 | 0.00 | - | 2 | 152 | 60.63% |
| AMD250117C00100000 | 2024-05-10 1:52PM EDT | 2025-01-17 | 58.80 | 57.95 | 58.90 | -0.10 | -0.17% | 23 | 10,558 | 58.92% |
| AMD250321C00100000 | 2024-05-09 10:14AM EDT | 2025-03-21 | 60.15 | 59.10 | 60.45 | 0.00 | - | 1 | 71 | 56.98% |
| AMD250620C00100000 | 2024-05-10 3:09PM EDT | 2025-06-20 | 63.00 | 61.60 | 63.35 | -3.40 | -5.12% | 4 | 905 | 57.31% |
| AMD250815C00100000 | 2024-05-10 10:31AM EDT | 2025-08-15 | 64.34 | 63.10 | 65.60 | -2.35 | -3.52% | 2 | 21 | 58.17% |
| AMD251219C00100000 | 2024-05-06 1:59PM EDT | 2025-12-19 | 70.45 | 66.50 | 70.00 | 0.00 | - | 2 | 635 | 59.50% |
| AMD260116C00100000 | 2024-05-10 11:58AM EDT | 2026-01-16 | 67.80 | 67.05 | 69.85 | -1.33 | -1.92% | 12 | 1,071 | 58.52% |
| AMD260618C00100000 | 2024-05-07 3:43PM EDT | 2026-06-18 | 71.80 | 70.95 | 73.20 | 0.00 | - | 3 | 100 | 58.69% |
| AMD261218C00100000 | 2024-05-10 10:07AM EDT | 2026-12-18 | 77.20 | 73.00 | 76.70 | +0.60 | +0.78% | 1 | 163 | 57.06% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00100000 | 2024-05-03 10:12AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 448 | 262.50% |
| AMD240517P00100000 | 2024-05-10 9:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,440 | 90.63% |
| AMD240524P00100000 | 2024-05-10 12:02PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 91 | 74.22% |
| AMD240531P00100000 | 2024-05-09 3:16PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 113 | 63.28% |
| AMD240607P00100000 | 2024-05-09 10:04AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.05 | 0.00 | - | 5 | 45 | 58.20% |
| AMD240614P00100000 | 2024-05-10 11:26AM EDT | 2024-06-14 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 21 | 1 | 53.13% |
| AMD240621P00100000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 33 | 11,843 | 50.98% |
| AMD240719P00100000 | 2024-05-10 2:38PM EDT | 2024-07-19 | 0.18 | 0.16 | 0.19 | -0.04 | -18.18% | 14 | 2,190 | 46.39% |
| AMD240816P00100000 | 2024-05-09 10:54AM EDT | 2024-08-16 | 0.52 | 0.43 | 0.49 | 0.00 | - | 1 | 621 | 46.19% |
| AMD240920P00100000 | 2024-05-10 2:02PM EDT | 2024-09-20 | 0.81 | 0.76 | 0.85 | -0.04 | -4.71% | 3 | 4,278 | 44.39% |
| AMD241018P00100000 | 2024-05-10 11:09AM EDT | 2024-10-18 | 1.20 | 1.09 | 1.18 | +0.03 | +2.56% | 3 | 562 | 43.48% |
| AMD241115P00100000 | 2024-05-10 11:58AM EDT | 2024-11-15 | 1.76 | 1.68 | 1.72 | 0.00 | - | 17 | 1,021 | 44.13% |
| AMD241220P00100000 | 2024-05-10 11:15AM EDT | 2024-12-20 | 2.15 | 2.08 | 2.20 | -0.07 | -3.15% | 97 | 2,048 | 43.37% |
| AMD250117P00100000 | 2024-05-10 2:09PM EDT | 2025-01-17 | 2.50 | 2.49 | 2.58 | -0.08 | -3.10% | 70 | 13,541 | 42.84% |
| AMD250321P00100000 | 2024-05-10 3:10PM EDT | 2025-03-21 | 3.51 | 3.45 | 3.55 | -0.19 | -5.14% | 28 | 587 | 42.35% |
| AMD250620P00100000 | 2024-05-10 2:46PM EDT | 2025-06-20 | 4.90 | 4.85 | 5.00 | -0.30 | -5.77% | 47 | 7,504 | 42.02% |
| AMD250815P00100000 | 2024-05-03 11:07AM EDT | 2025-08-15 | 6.60 | 5.65 | 5.95 | 0.00 | - | 6 | 173 | 42.07% |
| AMD251219P00100000 | 2024-05-08 12:18PM EDT | 2025-12-19 | 7.55 | 7.40 | 8.65 | 0.00 | - | 10 | 3,617 | 43.54% |
| AMD260116P00100000 | 2024-05-09 12:46PM EDT | 2026-01-16 | 7.80 | 7.75 | 8.05 | 0.00 | - | 2 | 1,551 | 41.23% |
| AMD260618P00100000 | 2024-05-07 2:34PM EDT | 2026-06-18 | 9.67 | 9.60 | 11.95 | 0.00 | - | 1 | 95 | 44.26% |
| AMD261218P00100000 | 2024-05-09 1:19PM EDT | 2026-12-18 | 11.55 | 11.55 | 12.05 | 0.00 | - | 10 | 215 | 39.95% |
