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
56.413,29 -2.127,81 (-3,63%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:180.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00180000 | 2024-05-10 3:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,294 | 112.50% |
| AMD240517C00180000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2,674 | 13,064 | 47.27% |
| AMD240524C00180000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 0.18 | 0.16 | 0.18 | -0.07 | -28.00% | 819 | 3,300 | 44.78% |
| AMD240531C00180000 | 2024-05-10 3:44PM EDT | 2024-05-31 | 0.36 | 0.13 | 0.37 | -0.08 | -18.18% | 587 | 1,387 | 42.33% |
| AMD240607C00180000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 0.63 | 0.58 | 0.63 | -0.08 | -11.27% | 220 | 928 | 41.43% |
| AMD240614C00180000 | 2024-05-10 3:47PM EDT | 2024-06-14 | 0.93 | 0.88 | 0.96 | -0.14 | -13.08% | 31 | 280 | 41.31% |
| AMD240621C00180000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 1.21 | 1.17 | 1.21 | -0.14 | -10.37% | 714 | 21,431 | 40.26% |
| AMD240628C00180000 | 2024-05-10 3:50PM EDT | 2024-06-28 | 1.56 | 1.46 | 1.88 | -0.29 | -15.68% | 61 | 1 | 42.65% |
| AMD240719C00180000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 2.61 | 2.59 | 2.67 | -0.24 | -8.42% | 620 | 14,296 | 40.33% |
| AMD240816C00180000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 5.08 | 4.95 | 5.10 | -0.16 | -3.05% | 174 | 1,975 | 44.24% |
| AMD240920C00180000 | 2024-05-10 3:50PM EDT | 2024-09-20 | 7.10 | 7.05 | 7.50 | -0.35 | -4.70% | 109 | 3,256 | 45.61% |
| AMD241018C00180000 | 2024-05-10 3:53PM EDT | 2024-10-18 | 8.60 | 8.65 | 8.80 | -0.50 | -5.49% | 27 | 1,308 | 45.03% |
| AMD241115C00180000 | 2024-05-10 10:08AM EDT | 2024-11-15 | 11.03 | 11.00 | 11.15 | -0.27 | -2.39% | 7 | 713 | 47.34% |
| AMD241220C00180000 | 2024-05-10 3:55PM EDT | 2024-12-20 | 12.97 | 12.75 | 13.00 | -0.27 | -2.04% | 221 | 1,920 | 47.56% |
| AMD250117C00180000 | 2024-05-10 12:03PM EDT | 2025-01-17 | 14.20 | 14.10 | 14.40 | -0.45 | -3.07% | 126 | 10,997 | 47.71% |
| AMD250321C00180000 | 2024-05-10 12:38PM EDT | 2025-03-21 | 17.62 | 16.55 | 19.65 | -0.66 | -3.61% | 1 | 891 | 52.13% |
| AMD250620C00180000 | 2024-05-10 3:45PM EDT | 2025-06-20 | 21.75 | 19.50 | 24.50 | -0.50 | -2.25% | 7 | 4,541 | 53.53% |
| AMD250815C00180000 | 2024-05-09 12:43PM EDT | 2025-08-15 | 24.95 | 23.45 | 25.05 | 0.00 | - | 5 | 398 | 50.99% |
| AMD251219C00180000 | 2024-05-10 3:35PM EDT | 2025-12-19 | 29.35 | 29.00 | 29.45 | +0.85 | +2.98% | 7 | 2,084 | 50.64% |
| AMD260116C00180000 | 2024-05-10 1:31PM EDT | 2026-01-16 | 30.49 | 29.90 | 30.45 | -0.14 | -0.46% | 3 | 5,458 | 50.68% |
| AMD260618C00180000 | 2024-05-09 2:26PM EDT | 2026-06-18 | 35.67 | 33.30 | 38.00 | 0.00 | - | 1 | 663 | 51.62% |
| AMD261218C00180000 | 2024-05-10 3:45PM EDT | 2026-12-18 | 41.00 | 39.00 | 42.15 | -0.44 | -1.06% | 26 | 454 | 51.51% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00180000 | 2024-05-10 10:02AM EDT | 2024-05-10 | 24.40 | 27.10 | 29.10 | -1.20 | -4.69% | 2 | 5 | 128.13% |
| AMD240517P00180000 | 2024-05-10 3:02PM EDT | 2024-05-17 | 27.80 | 27.75 | 29.15 | +0.20 | +0.72% | 451 | 97 | 70.22% |
| AMD240524P00180000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 27.86 | 27.80 | 28.80 | -0.48 | -1.69% | 3 | 472 | 59.50% |
| AMD240531P00180000 | 2024-05-10 12:12PM EDT | 2024-05-31 | 28.55 | 27.85 | 30.25 | +4.57 | +19.06% | 2 | 48 | 53.00% |
| AMD240607P00180000 | 2024-05-10 3:13PM EDT | 2024-06-07 | 28.20 | 28.10 | 28.95 | +0.75 | +2.73% | 6 | 73 | 44.87% |
| AMD240614P00180000 | 2024-05-02 12:53PM EDT | 2024-06-14 | 35.20 | 28.20 | 29.10 | 0.00 | - | - | 5 | 41.99% |
| AMD240621P00180000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 28.39 | 28.35 | 28.85 | +0.32 | +1.14% | 11 | 11,108 | 35.74% |
| AMD240719P00180000 | 2024-05-10 10:28AM EDT | 2024-07-19 | 29.25 | 29.15 | 29.85 | +0.45 | +1.56% | 7 | 2,642 | 35.13% |
| AMD240816P00180000 | 2024-05-10 3:35PM EDT | 2024-08-16 | 30.85 | 30.65 | 31.35 | +0.23 | +0.75% | 21 | 1,177 | 36.85% |
| AMD240920P00180000 | 2024-05-07 10:43AM EDT | 2024-09-20 | 32.51 | 31.95 | 32.60 | +2.52 | +8.40% | 1 | 4,034 | 36.10% |
| AMD241018P00180000 | 2024-05-07 3:40PM EDT | 2024-10-18 | 32.03 | 32.05 | 33.60 | 0.00 | - | 1 | 556 | 35.85% |
| AMD241115P00180000 | 2024-05-07 3:54PM EDT | 2024-11-15 | 33.60 | 32.70 | 36.30 | 0.00 | - | 14 | 502 | 40.15% |
| AMD241220P00180000 | 2024-05-07 9:54AM EDT | 2024-12-20 | 34.83 | 34.90 | 36.35 | +0.25 | +0.72% | 8 | 824 | 37.02% |
| AMD250117P00180000 | 2024-05-10 1:23PM EDT | 2025-01-17 | 36.66 | 35.45 | 37.00 | -0.12 | -0.33% | 2 | 8,352 | 36.32% |
| AMD250321P00180000 | 2024-05-06 3:56PM EDT | 2025-03-21 | 37.48 | 38.35 | 39.95 | 0.00 | - | 4 | 967 | 38.07% |
| AMD250620P00180000 | 2024-05-09 9:53AM EDT | 2025-06-20 | 41.64 | 40.20 | 43.50 | 0.00 | - | 6 | 668 | 39.28% |
| AMD250815P00180000 | 2024-05-08 2:54PM EDT | 2025-08-15 | 42.15 | 41.60 | 43.45 | 0.00 | - | 17 | 135 | 36.75% |
| AMD251219P00180000 | 2024-04-25 3:14PM EDT | 2025-12-19 | 45.75 | 44.25 | 45.50 | 0.00 | - | 5 | 70 | 35.30% |
| AMD260116P00180000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 47.15 | 44.40 | 46.05 | 0.00 | - | 12 | 456 | 35.19% |
| AMD260618P00180000 | 2024-05-01 11:17AM EDT | 2026-06-18 | 53.00 | 46.95 | 49.50 | 0.00 | - | 25 | 30 | 35.45% |
| AMD261218P00180000 | 2024-05-06 3:19PM EDT | 2026-12-18 | 50.63 | 50.05 | 52.15 | 0.00 | - | 4 | 202 | 34.58% |
