Deutsche Märkte schließen in 7 Stunden
DAX
18.236,50 +61,29 (+0,34%) Euro Stoxx 50
4.971,90 +14,94 (+0,30%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.322,90 -8,30 (-0,36%) EUR/USD
1,0764 -0,0009 (-0,09%) Bitcoin EUR
59.722,53 -830,88 (-1,37%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:210.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00210000 | 2024-05-02 3:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD240517C00210000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| AMD240524C00210000 | 2024-05-06 2:21PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| AMD240531C00210000 | 2024-05-06 3:24PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| AMD240607C00210000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 0.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| AMD240614C00210000 | 2024-05-06 1:45PM EDT | 2024-06-14 | 0.26 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AMD240621C00210000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,584 | 0 | 12.50% |
| AMD240719C00210000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| AMD240816C00210000 | 2024-05-06 3:56PM EDT | 2024-08-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| AMD240920C00210000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| AMD241018C00210000 | 2024-05-06 11:01AM EDT | 2024-10-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| AMD241115C00210000 | 2024-05-06 12:20PM EDT | 2024-11-15 | 6.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AMD241220C00210000 | 2024-05-06 3:41PM EDT | 2024-12-20 | 8.34 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AMD250117C00210000 | 2024-05-06 2:21PM EDT | 2025-01-17 | 9.24 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| AMD250321C00210000 | 2024-05-06 3:33PM EDT | 2025-03-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AMD250620C00210000 | 2024-05-06 3:18PM EDT | 2025-06-20 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMD250815C00210000 | 2024-05-02 1:15PM EDT | 2025-08-15 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD251219C00210000 | 2024-05-06 10:09AM EDT | 2025-12-19 | 23.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260116C00210000 | 2024-05-06 2:45PM EDT | 2026-01-16 | 23.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260618C00210000 | 2024-05-02 9:35AM EDT | 2026-06-18 | 25.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMD261218C00210000 | 2024-05-06 1:52PM EDT | 2026-12-18 | 34.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00210000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 54.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240517P00210000 | 2024-05-06 2:51PM EDT | 2024-05-17 | 55.85 | 0.00 | 0.00 | 0.00 | - | 1,640 | 0 | 0.00% |
| AMD240524P00210000 | 2024-04-16 3:53PM EDT | 2024-05-24 | 46.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240531P00210000 | 2024-04-22 1:49PM EDT | 2024-05-31 | 61.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00210000 | 2024-05-06 2:52PM EDT | 2024-06-21 | 55.75 | 0.00 | 0.00 | 0.00 | - | 1,863 | 0 | 0.00% |
| AMD240719P00210000 | 2024-05-02 12:55PM EDT | 2024-07-19 | 65.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240816P00210000 | 2024-05-02 2:44PM EDT | 2024-08-16 | 64.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00210000 | 2024-05-03 2:37PM EDT | 2024-09-20 | 60.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241018P00210000 | 2024-05-02 2:14PM EDT | 2024-10-18 | 64.85 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| AMD241115P00210000 | 2024-05-03 12:58PM EDT | 2024-11-15 | 60.95 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AMD241220P00210000 | 2024-05-03 3:43PM EDT | 2024-12-20 | 61.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMD250117P00210000 | 2024-05-06 10:13AM EDT | 2025-01-17 | 58.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321P00210000 | 2024-04-19 2:57PM EDT | 2025-03-21 | 68.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD250620P00210000 | 2024-04-30 10:30AM EDT | 2025-06-20 | 59.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250815P00210000 | 2024-05-01 3:52PM EDT | 2025-08-15 | 70.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMD251219P00210000 | 2024-04-17 12:24PM EDT | 2025-12-19 | 64.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD260116P00210000 | 2024-04-19 2:38PM EDT | 2026-01-16 | 72.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD260618P00210000 | 2024-04-05 12:52PM EDT | 2026-06-18 | 61.67 | 69.60 | 73.30 | 0.00 | - | 2 | 32 | 39.03% |
| AMD261218P00210000 | 2024-04-26 2:51PM EDT | 2026-12-18 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
