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
62.551,30 +854,61 (+1,39%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00140000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 6.35 | 6.30 | 6.50 | +0.37 | +6.19% | 5,993 | 1,353 | 82.86% |
| AMD240809C00140000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 7.38 | 7.30 | 7.50 | +0.13 | +1.79% | 1,032 | 424 | 67.75% |
| AMD240816C00140000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 8.19 | 8.15 | 8.35 | +0.39 | +5.00% | 2,007 | 3,029 | 61.67% |
| AMD240823C00140000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 9.01 | 8.90 | 9.20 | +0.56 | +6.63% | 249 | 288 | 58.59% |
| AMD240830C00140000 | 2024-07-26 3:15PM EDT | 2024-08-30 | 10.10 | 9.75 | 10.30 | +0.39 | +4.02% | 109 | 1,145 | 58.07% |
| AMD240906C00140000 | 2024-07-26 1:58PM EDT | 2024-09-06 | 10.20 | 10.20 | 11.00 | +0.20 | +2.00% | 41 | - | 56.06% |
| AMD240920C00140000 | 2024-07-26 3:49PM EDT | 2024-09-20 | 11.75 | 11.75 | 11.95 | +0.49 | +4.35% | 1,439 | 5,132 | 54.29% |
| AMD241018C00140000 | 2024-07-26 3:50PM EDT | 2024-10-18 | 13.85 | 13.85 | 14.00 | +0.55 | +4.14% | 681 | 1,503 | 52.12% |
| AMD241115C00140000 | 2024-07-26 3:44PM EDT | 2024-11-15 | 16.50 | 16.60 | 16.80 | +0.46 | +2.87% | 232 | 349 | 54.19% |
| AMD241220C00140000 | 2024-07-26 3:42PM EDT | 2024-12-20 | 18.41 | 18.65 | 18.90 | +0.31 | +1.71% | 69 | 723 | 53.23% |
| AMD250117C00140000 | 2024-07-26 3:27PM EDT | 2025-01-17 | 19.75 | 20.10 | 20.35 | +0.25 | +1.28% | 181 | 5,505 | 52.59% |
| AMD250221C00140000 | 2024-07-26 1:38PM EDT | 2025-02-21 | 21.95 | 21.75 | 22.55 | +0.19 | +0.87% | 109 | 34 | 52.64% |
| AMD250321C00140000 | 2024-07-26 3:29PM EDT | 2025-03-21 | 23.40 | 23.45 | 23.75 | -0.17 | -0.72% | 45 | 295 | 52.73% |
| AMD250620C00140000 | 2024-07-26 3:56PM EDT | 2025-06-20 | 27.50 | 27.60 | 27.90 | -0.80 | -2.83% | 66 | 2,583 | 52.88% |
| AMD250815C00140000 | 2024-07-26 3:56PM EDT | 2025-08-15 | 30.00 | 29.95 | 30.50 | -0.60 | -1.96% | 89 | 197 | 53.35% |
| AMD251219C00140000 | 2024-07-26 1:39PM EDT | 2025-12-19 | 34.80 | 34.95 | 35.60 | +0.06 | +0.17% | 18 | 1,351 | 54.30% |
| AMD260116C00140000 | 2024-07-26 3:59PM EDT | 2026-01-16 | 36.25 | 35.95 | 36.45 | +0.75 | +2.11% | 500 | 3,529 | 54.30% |
| AMD260618C00140000 | 2024-07-26 10:02AM EDT | 2026-06-18 | 41.33 | 40.85 | 41.55 | -0.22 | -0.53% | 3 | 316 | 54.85% |
| AMD261218C00140000 | 2024-07-26 3:00PM EDT | 2026-12-18 | 45.95 | 45.75 | 46.65 | +0.40 | +0.88% | 21 | 223 | 55.04% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00140000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 6.18 | 6.15 | 6.30 | -1.32 | -17.60% | 5,488 | 3,280 | 80.47% |
| AMD240809P00140000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 7.25 | 7.00 | 7.20 | -0.75 | -9.38% | 657 | 1,392 | 64.92% |
| AMD240816P00140000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 7.80 | 7.70 | 7.90 | -1.25 | -13.81% | 1,351 | 14,141 | 58.24% |
| AMD240823P00140000 | 2024-07-26 3:20PM EDT | 2024-08-23 | 8.80 | 8.30 | 8.50 | -0.37 | -4.03% | 244 | 864 | 54.32% |
| AMD240830P00140000 | 2024-07-26 3:07PM EDT | 2024-08-30 | 9.35 | 9.10 | 9.50 | -0.76 | -7.52% | 121 | 771 | 53.81% |
| AMD240906P00140000 | 2024-07-26 3:24PM EDT | 2024-09-06 | 9.87 | 9.45 | 9.90 | -0.13 | -1.30% | 31 | - | 51.11% |
| AMD240920P00140000 | 2024-07-26 3:49PM EDT | 2024-09-20 | 10.65 | 10.55 | 10.75 | -1.04 | -8.90% | 1,322 | 14,085 | 49.19% |
| AMD241018P00140000 | 2024-07-26 3:05PM EDT | 2024-10-18 | 12.35 | 12.10 | 12.25 | -0.90 | -6.79% | 736 | 7,365 | 45.80% |
| AMD241115P00140000 | 2024-07-26 2:15PM EDT | 2024-11-15 | 14.35 | 14.25 | 14.45 | -0.61 | -4.08% | 215 | 5,615 | 46.83% |
| AMD241220P00140000 | 2024-07-26 3:19PM EDT | 2024-12-20 | 15.72 | 15.65 | 15.90 | -0.68 | -4.15% | 501 | 4,315 | 45.01% |
| AMD250117P00140000 | 2024-07-26 3:24PM EDT | 2025-01-17 | 16.73 | 16.50 | 16.85 | -0.92 | -5.21% | 346 | 14,689 | 43.74% |
| AMD250221P00140000 | 2024-07-26 12:50PM EDT | 2025-02-21 | 17.65 | 17.95 | 18.45 | -0.78 | -4.23% | 56 | 646 | 43.75% |
| AMD250321P00140000 | 2024-07-26 1:32PM EDT | 2025-03-21 | 18.42 | 18.80 | 19.05 | -1.08 | -5.54% | 205 | 7,302 | 42.45% |
| AMD250620P00140000 | 2024-07-26 3:26PM EDT | 2025-06-20 | 21.65 | 21.45 | 21.90 | -0.85 | -3.78% | 214 | 3,999 | 41.57% |
| AMD250815P00140000 | 2024-07-26 11:50AM EDT | 2025-08-15 | 23.10 | 23.10 | 23.45 | -1.11 | -4.58% | 20 | 245 | 41.19% |
| AMD251219P00140000 | 2024-07-25 12:50PM EDT | 2025-12-19 | 26.55 | 26.35 | 26.75 | +0.70 | +2.71% | 4 | 610 | 40.88% |
| AMD260116P00140000 | 2024-07-26 3:35PM EDT | 2026-01-16 | 27.25 | 26.90 | 27.20 | -0.15 | -0.55% | 17 | 7,056 | 40.49% |
| AMD260618P00140000 | 2024-07-25 10:53AM EDT | 2026-06-18 | 30.35 | 29.85 | 30.30 | +1.25 | +4.30% | 5 | 604 | 39.91% |
| AMD261218P00140000 | 2024-07-26 9:57AM EDT | 2026-12-18 | 32.65 | 32.55 | 33.15 | -0.40 | -1.21% | 13 | 701 | 38.93% |
