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
63.313,45 +1.356,67 (+2,19%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00200000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,677 | 9,340 | 96.09% |
| AMD240809C00200000 | 2024-07-26 2:39PM EDT | 2024-08-09 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 200 | 2,550 | 76.95% |
| AMD240816C00200000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 2,217 | 24,636 | 67.77% |
| AMD240823C00200000 | 2024-07-26 3:32PM EDT | 2024-08-23 | 0.16 | 0.16 | 0.17 | -0.05 | -23.81% | 727 | 1,174 | 60.35% |
| AMD240830C00200000 | 2024-07-26 2:28PM EDT | 2024-08-30 | 0.27 | 0.26 | 0.30 | -0.02 | -6.90% | 89 | 1,297 | 58.55% |
| AMD240920C00200000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 0.59 | 0.56 | 0.59 | +0.01 | +1.72% | 1,365 | 29,534 | 52.49% |
| AMD241018C00200000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 1.09 | 1.07 | 1.13 | -0.02 | -1.80% | 516 | 4,436 | 49.28% |
| AMD241115C00200000 | 2024-07-26 3:42PM EDT | 2024-11-15 | 2.19 | 2.20 | 2.29 | -0.10 | -4.37% | 74 | 3,872 | 50.59% |
| AMD241220C00200000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 3.38 | 3.30 | 3.45 | +0.08 | +2.42% | 603 | 4,808 | 50.02% |
| AMD250117C00200000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 4.32 | 4.30 | 4.40 | +0.11 | +2.61% | 576 | 19,281 | 49.59% |
| AMD250221C00200000 | 2024-07-26 1:43PM EDT | 2025-02-21 | 5.80 | 5.75 | 5.95 | +0.05 | +0.87% | 67 | 1,037 | 50.01% |
| AMD250321C00200000 | 2024-07-26 1:51PM EDT | 2025-03-21 | 6.75 | 6.80 | 6.95 | +0.10 | +1.50% | 75 | 3,158 | 50.12% |
| AMD250620C00200000 | 2024-07-26 1:58PM EDT | 2025-06-20 | 10.34 | 10.25 | 10.45 | +0.21 | +2.07% | 313 | 6,947 | 50.27% |
| AMD250815C00200000 | 2024-07-26 2:29PM EDT | 2025-08-15 | 12.60 | 12.50 | 12.80 | +0.10 | +0.80% | 36 | 1,029 | 50.93% |
| AMD251219C00200000 | 2024-07-26 3:54PM EDT | 2025-12-19 | 17.32 | 17.30 | 17.70 | +0.16 | +0.93% | 12 | 5,953 | 52.00% |
| AMD260116C00200000 | 2024-07-26 3:25PM EDT | 2026-01-16 | 18.31 | 18.25 | 18.60 | +0.31 | +1.72% | 69 | 3,693 | 52.04% |
| AMD260618C00200000 | 2024-07-25 3:59PM EDT | 2026-06-18 | 23.15 | 23.50 | 23.95 | -0.25 | -1.07% | 3 | 385 | 52.94% |
| AMD261218C00200000 | 2024-07-26 3:12PM EDT | 2026-12-18 | 29.15 | 28.95 | 29.50 | +0.10 | +0.34% | 21 | 942 | 53.46% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00200000 | 2024-07-26 12:24PM EDT | 2024-08-02 | 59.90 | 59.45 | 60.40 | +14.88 | +33.05% | 3 | 3 | 138.38% |
| AMD240809P00200000 | 2024-07-18 12:58PM EDT | 2024-08-09 | 44.36 | 59.70 | 60.40 | 0.00 | - | 1 | 0 | 71.48% |
| AMD240816P00200000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 59.90 | 59.70 | 60.45 | -0.60 | -0.99% | 351 | 374 | 61.72% |
| AMD240823P00200000 | 2024-07-25 3:01PM EDT | 2024-08-23 | 60.38 | 59.60 | 60.50 | 0.00 | - | 1 | 1 | 50.78% |
| AMD240830P00200000 | 2024-07-16 1:36PM EDT | 2024-08-30 | 28.00 | 59.65 | 60.50 | 0.00 | - | 5 | 0 | 64.50% |
| AMD240920P00200000 | 2024-07-26 10:29AM EDT | 2024-09-20 | 60.00 | 59.70 | 60.50 | +0.20 | +0.33% | 5 | 637 | 51.03% |
| AMD241018P00200000 | 2024-07-25 3:57PM EDT | 2024-10-18 | 60.25 | 59.80 | 60.50 | -1.34 | -2.18% | 10 | 236 | 41.68% |
| AMD241115P00200000 | 2024-07-26 12:10PM EDT | 2024-11-15 | 60.25 | 60.20 | 60.85 | -0.48 | -0.79% | 16 | 182 | 40.09% |
| AMD241220P00200000 | 2024-07-26 9:34AM EDT | 2024-12-20 | 60.46 | 60.60 | 61.35 | +0.60 | +1.00% | 25 | 730 | 38.79% |
| AMD250117P00200000 | 2024-07-26 1:48PM EDT | 2025-01-17 | 61.50 | 60.95 | 61.75 | +1.08 | +1.79% | 60 | 3,989 | 37.90% |
| AMD250221P00200000 | 2024-07-26 10:32AM EDT | 2025-02-21 | 62.66 | 61.45 | 62.45 | +12.36 | +24.57% | 1 | 1 | 37.85% |
| AMD250321P00200000 | 2024-07-26 3:18PM EDT | 2025-03-21 | 63.17 | 61.95 | 62.95 | +10.22 | +19.30% | 52 | 1,054 | 37.51% |
| AMD250620P00200000 | 2024-07-25 10:06AM EDT | 2025-06-20 | 65.05 | 63.60 | 64.60 | 0.00 | - | 3 | 521 | 36.73% |
| AMD250815P00200000 | 2024-07-02 11:47AM EDT | 2025-08-15 | 52.15 | 64.20 | 66.20 | 0.00 | - | 4 | 49 | 37.76% |
| AMD251219P00200000 | 2024-07-24 2:07PM EDT | 2025-12-19 | 63.28 | 66.25 | 69.30 | 0.00 | - | 3 | 485 | 38.53% |
| AMD260116P00200000 | 2024-07-25 12:07PM EDT | 2026-01-16 | 67.46 | 66.80 | 69.15 | 0.00 | - | 4 | 585 | 37.26% |
| AMD260618P00200000 | 2024-07-24 2:05PM EDT | 2026-06-18 | 66.48 | 69.20 | 71.80 | 0.00 | - | 1 | 265 | 36.81% |
| AMD261218P00200000 | 2024-07-25 3:30PM EDT | 2026-12-18 | 73.43 | 71.80 | 74.50 | 0.00 | - | 30 | 325 | 36.13% |
