Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.666,39 -359,31 (-0,61%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00145000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 9.85 | 8.65 | 9.85 | -0.85 | -7.94% | 217 | 2,116 | 49.46% |
| AMD240517C00145000 | 2024-05-07 3:54PM EDT | 2024-05-17 | 10.90 | 10.50 | 10.80 | -1.00 | -8.40% | 266 | 2,549 | 44.75% |
| AMD240524C00145000 | 2024-05-07 2:52PM EDT | 2024-05-24 | 11.62 | 11.65 | 12.60 | -0.49 | -4.05% | 42 | 3,027 | 51.93% |
| AMD240531C00145000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 12.70 | 12.30 | 12.95 | -1.10 | -7.97% | 117 | 788 | 46.64% |
| AMD240607C00145000 | 2024-05-07 3:43PM EDT | 2024-06-07 | 13.20 | 13.35 | 13.60 | -1.20 | -8.33% | 101 | 429 | 45.39% |
| AMD240614C00145000 | 2024-05-07 3:21PM EDT | 2024-06-14 | 14.00 | 13.90 | 15.25 | -1.22 | -8.02% | 4 | 122 | 50.38% |
| AMD240621C00145000 | 2024-05-07 3:48PM EDT | 2024-06-21 | 15.09 | 14.25 | 15.00 | -0.83 | -5.21% | 115 | 4,858 | 45.12% |
| AMD240719C00145000 | 2024-05-07 3:07PM EDT | 2024-07-19 | 17.15 | 17.15 | 17.35 | -0.93 | -5.14% | 22 | 1,333 | 44.90% |
| AMD240816C00145000 | 2024-05-07 2:32PM EDT | 2024-08-16 | 20.30 | 18.20 | 20.35 | -0.88 | -4.15% | 74 | 1,044 | 48.19% |
| AMD240920C00145000 | 2024-05-07 3:01PM EDT | 2024-09-20 | 22.50 | 22.50 | 22.75 | -0.88 | -3.76% | 14 | 2,491 | 48.38% |
| AMD241018C00145000 | 2024-05-07 12:08PM EDT | 2024-10-18 | 25.79 | 24.20 | 24.55 | +0.52 | +2.06% | 48 | 449 | 48.71% |
| AMD241115C00145000 | 2024-05-07 11:17AM EDT | 2024-11-15 | 28.41 | 26.35 | 27.35 | +0.79 | +2.86% | 3 | 180 | 50.51% |
| AMD241220C00145000 | 2024-05-07 12:25PM EDT | 2024-12-20 | 29.93 | 27.65 | 29.20 | +0.35 | +1.18% | 51 | 2,681 | 51.61% |
| AMD250117C00145000 | 2024-05-07 12:13PM EDT | 2025-01-17 | 31.58 | 29.85 | 30.25 | +0.56 | +1.81% | 23 | 5,235 | 50.46% |
| AMD250321C00145000 | 2024-05-07 12:45PM EDT | 2025-03-21 | 33.95 | 33.20 | 34.10 | -0.22 | -0.64% | 4 | 362 | 51.89% |
| AMD250620C00145000 | 2024-05-07 1:48PM EDT | 2025-06-20 | 37.80 | 37.35 | 37.75 | -1.28 | -3.28% | 3 | 912 | 52.19% |
| AMD250815C00145000 | 2024-05-06 1:46PM EDT | 2025-08-15 | 40.50 | 38.70 | 40.20 | 0.00 | - | 5 | 8 | 51.90% |
| AMD251219C00145000 | 2024-05-06 10:27AM EDT | 2025-12-19 | 45.43 | 44.10 | 46.05 | 0.00 | - | 3 | 149 | 53.87% |
| AMD260116C00145000 | 2024-05-06 9:52AM EDT | 2026-01-16 | 45.60 | 45.05 | 45.95 | 0.00 | - | 2 | 265 | 53.22% |
| AMD260618C00145000 | 2024-05-06 12:19PM EDT | 2026-06-18 | 51.25 | 49.90 | 51.50 | 0.00 | - | 12 | 58 | 54.10% |
| AMD261218C00145000 | 2024-05-03 1:17PM EDT | 2026-12-18 | 53.75 | 54.85 | 56.70 | 0.00 | - | 5 | 122 | 54.39% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00145000 | 2024-05-07 3:56PM EDT | 2024-05-10 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 4,142 | 7,581 | 38.87% |
| AMD240517P00145000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 0.90 | 0.89 | 0.92 | +0.10 | +12.50% | 1,334 | 7,125 | 38.38% |
| AMD240524P00145000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 2.00 | 1.76 | 2.17 | +0.13 | +6.95% | 302 | 1,352 | 42.88% |
| AMD240531P00145000 | 2024-05-07 3:54PM EDT | 2024-05-31 | 2.48 | 2.42 | 2.74 | -0.02 | -0.80% | 394 | 1,556 | 40.82% |
| AMD240607P00145000 | 2024-05-07 3:58PM EDT | 2024-06-07 | 3.20 | 3.20 | 3.45 | -0.12 | -3.61% | 140 | 574 | 40.78% |
| AMD240614P00145000 | 2024-05-07 2:42PM EDT | 2024-06-14 | 4.10 | 3.80 | 3.95 | +0.20 | +5.13% | 90 | 56 | 39.86% |
| AMD240621P00145000 | 2024-05-07 3:48PM EDT | 2024-06-21 | 4.38 | 4.30 | 4.40 | +0.15 | +3.55% | 1,557 | 10,055 | 39.08% |
| AMD240719P00145000 | 2024-05-07 3:25PM EDT | 2024-07-19 | 6.13 | 6.10 | 6.20 | +0.17 | +2.85% | 189 | 5,710 | 38.10% |
| AMD240816P00145000 | 2024-05-07 1:43PM EDT | 2024-08-16 | 8.30 | 8.40 | 8.55 | -0.10 | -1.19% | 44 | 5,802 | 40.36% |
| AMD240920P00145000 | 2024-05-07 2:46PM EDT | 2024-09-20 | 10.35 | 10.05 | 12.10 | -0.10 | -0.96% | 143 | 5,789 | 44.94% |
| AMD241018P00145000 | 2024-05-07 12:05PM EDT | 2024-10-18 | 10.82 | 11.25 | 11.50 | -0.70 | -6.08% | 7 | 2,523 | 39.40% |
| AMD241115P00145000 | 2024-05-06 3:54PM EDT | 2024-11-15 | 13.22 | 13.10 | 13.30 | +0.07 | +0.53% | 1 | 1,524 | 40.73% |
| AMD241220P00145000 | 2024-05-07 1:28PM EDT | 2024-12-20 | 14.10 | 14.35 | 14.50 | -0.70 | -4.73% | 5 | 2,145 | 40.10% |
| AMD250117P00145000 | 2024-05-07 3:48PM EDT | 2025-01-17 | 15.41 | 15.20 | 15.45 | -0.01 | -0.06% | 2 | 4,703 | 39.81% |
| AMD250321P00145000 | 2024-05-07 12:33PM EDT | 2025-03-21 | 17.30 | 17.35 | 17.65 | -0.27 | -1.54% | 9 | 1,908 | 39.73% |
| AMD250620P00145000 | 2024-05-07 9:53AM EDT | 2025-06-20 | 20.08 | 19.05 | 20.15 | -0.12 | -0.59% | 9 | 1,797 | 39.13% |
| AMD250815P00145000 | 2024-05-07 2:14PM EDT | 2025-08-15 | 21.50 | 21.25 | 22.35 | -3.10 | -12.60% | 285 | 492 | 40.08% |
| AMD251219P00145000 | 2024-05-07 2:16PM EDT | 2025-12-19 | 24.10 | 23.70 | 25.25 | +0.38 | +1.60% | 287 | 333 | 39.52% |
| AMD260116P00145000 | 2024-05-03 11:19AM EDT | 2026-01-16 | 26.74 | 24.50 | 25.60 | 0.00 | - | 8 | 1,701 | 39.09% |
| AMD260618P00145000 | 2024-05-02 2:34PM EDT | 2026-06-18 | 31.56 | 26.60 | 27.85 | 0.00 | - | 6 | 487 | 37.71% |
| AMD261218P00145000 | 2024-05-06 2:13PM EDT | 2026-12-18 | 30.70 | 30.00 | 32.45 | 0.00 | - | 7 | 73 | 38.92% |
