Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.379,90 +644,57 (+1,04%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00110000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 29.97 | 29.95 | 30.90 | -1.56 | -4.95% | 7 | 57 | 108.89% |
| AMD240809C00110000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 30.24 | 30.25 | 30.95 | -15.14 | -33.36% | 14 | 23 | 82.91% |
| AMD240816C00110000 | 2024-07-26 2:22PM EDT | 2024-08-16 | 30.35 | 30.70 | 31.25 | -1.92 | -5.95% | 2 | 6,067 | 76.12% |
| AMD240823C00110000 | 2024-07-22 3:59PM EDT | 2024-08-23 | 46.90 | 31.05 | 31.55 | 0.00 | - | 3 | 5 | 71.24% |
| AMD240830C00110000 | 2024-07-23 1:47PM EDT | 2024-08-30 | 45.93 | 31.35 | 32.15 | 0.00 | - | - | 2 | 69.56% |
| AMD240920C00110000 | 2024-07-26 11:37AM EDT | 2024-09-20 | 31.97 | 32.25 | 32.95 | -1.97 | -5.80% | 1 | 692 | 62.63% |
| AMD241018C00110000 | 2024-07-26 3:52PM EDT | 2024-10-18 | 33.65 | 33.50 | 34.25 | -14.90 | -30.69% | 19 | 100 | 59.34% |
| AMD241115C00110000 | 2024-07-26 2:26PM EDT | 2024-11-15 | 35.50 | 35.25 | 35.95 | -1.76 | -4.72% | 21 | 214 | 60.04% |
| AMD241220C00110000 | 2024-07-25 12:22PM EDT | 2024-12-20 | 38.90 | 36.70 | 37.45 | 0.00 | - | 23 | 103 | 58.44% |
| AMD250117C00110000 | 2024-07-26 2:04PM EDT | 2025-01-17 | 38.10 | 38.00 | 38.45 | -0.65 | -1.68% | 35 | 4,977 | 57.72% |
| AMD250221C00110000 | 2024-07-26 3:32PM EDT | 2025-02-21 | 39.19 | 39.50 | 40.25 | -7.34 | -15.77% | 1 | 3 | 57.98% |
| AMD250321C00110000 | 2024-07-26 10:30AM EDT | 2025-03-21 | 40.56 | 40.50 | 41.15 | -2.34 | -5.45% | 6 | 156 | 57.28% |
| AMD250620C00110000 | 2024-07-26 9:44AM EDT | 2025-06-20 | 44.60 | 43.60 | 44.30 | +1.20 | +2.76% | 1 | 344 | 56.43% |
| AMD250815C00110000 | 2024-07-26 2:02PM EDT | 2025-08-15 | 45.70 | 45.40 | 46.70 | -1.20 | -2.56% | 2 | 117 | 56.87% |
| AMD251219C00110000 | 2024-07-26 1:01PM EDT | 2025-12-19 | 50.68 | 48.70 | 50.35 | +0.93 | +1.87% | 62 | 620 | 56.08% |
| AMD260116C00110000 | 2024-07-25 10:20AM EDT | 2026-01-16 | 51.25 | 49.90 | 51.65 | +0.41 | +0.81% | 1 | 423 | 56.95% |
| AMD260618C00110000 | 2024-07-25 11:16AM EDT | 2026-06-18 | 56.52 | 53.75 | 55.40 | 0.00 | - | 9 | 31 | 56.55% |
| AMD261218C00110000 | 2024-07-26 9:36AM EDT | 2026-12-18 | 59.45 | 58.10 | 60.60 | 0.00 | - | 1 | 99 | 57.37% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00110000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.23 | 0.22 | 0.24 | -0.11 | -32.35% | 1,779 | 549 | 96.19% |
| AMD240809P00110000 | 2024-07-26 3:43PM EDT | 2024-08-09 | 0.39 | 0.37 | 0.39 | -0.12 | -23.53% | 251 | 153 | 74.90% |
| AMD240816P00110000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.55 | 0.53 | 0.57 | -0.20 | -26.67% | 267 | 7,533 | 66.11% |
| AMD240823P00110000 | 2024-07-26 2:41PM EDT | 2024-08-23 | 0.79 | 0.69 | 0.76 | -0.15 | -15.96% | 21 | 1,116 | 61.04% |
| AMD240830P00110000 | 2024-07-26 3:55PM EDT | 2024-08-30 | 1.07 | 0.98 | 1.07 | -0.23 | -17.69% | 1,088 | 70 | 59.60% |
| AMD240906P00110000 | 2024-07-26 3:50PM EDT | 2024-09-06 | 1.17 | 1.02 | 1.46 | -0.29 | -19.86% | 18 | - | 57.30% |
| AMD240920P00110000 | 2024-07-26 3:25PM EDT | 2024-09-20 | 1.67 | 1.59 | 1.65 | -0.26 | -13.47% | 511 | 7,658 | 53.63% |
| AMD241018P00110000 | 2024-07-26 3:27PM EDT | 2024-10-18 | 2.37 | 2.35 | 2.42 | -0.34 | -12.55% | 115 | 962 | 49.83% |
| AMD241115P00110000 | 2024-07-26 11:39AM EDT | 2024-11-15 | 3.40 | 3.55 | 3.70 | -0.60 | -15.00% | 248 | 3,158 | 50.02% |
| AMD241220P00110000 | 2024-07-26 9:50AM EDT | 2024-12-20 | 4.70 | 4.45 | 4.60 | -0.35 | -6.93% | 24 | 3,874 | 48.08% |
| AMD250117P00110000 | 2024-07-26 2:05PM EDT | 2025-01-17 | 5.20 | 5.10 | 5.25 | -0.40 | -7.14% | 6 | 16,202 | 46.65% |
| AMD250221P00110000 | 2024-07-26 3:23PM EDT | 2025-02-21 | 6.25 | 6.05 | 6.20 | -0.30 | -4.58% | 1 | 121 | 45.91% |
| AMD250321P00110000 | 2024-07-25 12:10PM EDT | 2025-03-21 | 6.75 | 6.60 | 6.75 | +0.15 | +2.27% | 2 | 2,210 | 44.89% |
| AMD250620P00110000 | 2024-07-26 1:59PM EDT | 2025-06-20 | 8.75 | 8.60 | 8.75 | -0.50 | -5.41% | 561 | 11,704 | 43.45% |
| AMD250815P00110000 | 2024-07-26 10:18AM EDT | 2025-08-15 | 10.25 | 9.75 | 10.00 | +0.45 | +4.59% | 16 | 917 | 43.11% |
| AMD251219P00110000 | 2024-07-25 2:23PM EDT | 2025-12-19 | 12.43 | 12.35 | 12.70 | 0.00 | - | 52 | 1,893 | 42.82% |
| AMD260116P00110000 | 2024-07-26 1:48PM EDT | 2026-01-16 | 13.00 | 12.80 | 13.10 | -0.11 | -0.84% | 41 | 3,696 | 42.47% |
| AMD260618P00110000 | 2024-07-26 10:39AM EDT | 2026-06-18 | 15.65 | 15.20 | 15.55 | +0.10 | +0.64% | 14 | 2,512 | 41.60% |
| AMD261218P00110000 | 2024-07-26 10:33AM EDT | 2026-12-18 | 17.95 | 17.40 | 17.65 | 0.00 | - | 60 | 765 | 40.11% |
