Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.643,52 -399,22 (-0,68%) 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:300.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00300000 | 2024-04-30 12:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 94 | 190.63% |
| AMD240517C00300000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,401 | 115.63% |
| AMD240607C00300000 | 2024-05-06 1:58PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 59 | 56 | 71.09% |
| AMD240621C00300000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 3,910 | 62.89% |
| AMD240719C00300000 | 2024-05-07 1:46PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 16 | 7,993 | 54.10% |
| AMD240816C00300000 | 2024-05-07 1:59PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.15 | -0.01 | -6.67% | 14 | 2,216 | 51.90% |
| AMD240920C00300000 | 2024-05-07 2:54PM EDT | 2024-09-20 | 0.31 | 0.27 | 0.31 | -0.03 | -8.82% | 5 | 2,264 | 49.17% |
| AMD241018C00300000 | 2024-05-06 1:46PM EDT | 2024-10-18 | 0.57 | 0.47 | 0.53 | 0.00 | - | 15 | 2,394 | 48.44% |
| AMD241115C00300000 | 2024-05-07 2:40PM EDT | 2024-11-15 | 0.90 | 0.92 | 0.97 | -0.15 | -14.29% | 2 | 1,216 | 49.45% |
| AMD241220C00300000 | 2024-05-07 3:15PM EDT | 2024-12-20 | 1.33 | 1.29 | 1.39 | -0.10 | -6.99% | 17 | 523 | 48.60% |
| AMD250117C00300000 | 2024-05-07 3:54PM EDT | 2025-01-17 | 1.74 | 1.70 | 1.77 | -0.12 | -6.45% | 98 | 8,681 | 48.10% |
| AMD250321C00300000 | 2024-05-06 12:12PM EDT | 2025-03-21 | 3.11 | 2.70 | 2.97 | 0.00 | - | 24 | 79 | 48.22% |
| AMD250620C00300000 | 2024-05-07 10:34AM EDT | 2025-06-20 | 4.85 | 4.85 | 5.00 | -0.21 | -4.15% | 10 | 2,674 | 48.47% |
| AMD250815C00300000 | 2024-05-07 1:02PM EDT | 2025-08-15 | 6.60 | 6.20 | 6.50 | +1.35 | +25.71% | 1 | 418 | 48.94% |
| AMD251219C00300000 | 2024-05-03 2:09PM EDT | 2025-12-19 | 8.70 | 9.25 | 9.70 | 0.00 | - | 1 | 123 | 49.19% |
| AMD260116C00300000 | 2024-05-06 3:33PM EDT | 2026-01-16 | 10.50 | 9.70 | 10.50 | 0.00 | - | 73 | 1,014 | 49.37% |
| AMD260618C00300000 | 2024-05-07 3:13PM EDT | 2026-06-18 | 14.30 | 13.80 | 15.15 | +2.23 | +18.48% | 103 | 1,048 | 50.50% |
| AMD261218C00300000 | 2024-05-07 9:36AM EDT | 2026-12-18 | 19.71 | 17.80 | 19.90 | +0.30 | +1.55% | 5 | 398 | 50.72% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00300000 | 2024-04-11 11:21AM EDT | 2024-05-17 | 129.85 | 144.50 | 146.40 | 0.00 | - | 2 | 0 | 201.66% |
| AMD240621P00300000 | 2024-04-09 9:33AM EDT | 2024-06-21 | 130.35 | 145.00 | 145.90 | 0.00 | - | 50 | 0 | 85.74% |
| AMD240719P00300000 | 2024-03-18 10:18AM EDT | 2024-07-19 | 110.20 | 143.75 | 147.90 | 0.00 | - | 6 | 0 | 65.33% |
| AMD240920P00300000 | 2024-03-11 9:53AM EDT | 2024-09-20 | 104.05 | 132.45 | 134.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00300000 | 2024-03-11 11:12AM EDT | 2024-10-18 | 103.38 | 132.45 | 134.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00300000 | 2024-03-20 1:09PM EDT | 2024-12-20 | 125.19 | 151.05 | 155.30 | 0.00 | - | 4 | 0 | 73.40% |
| AMD250117P00300000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 150.00 | 144.70 | 146.30 | 0.00 | - | 20 | 0 | 41.10% |
| AMD250321P00300000 | 2024-04-15 1:39PM EDT | 2025-03-21 | 141.00 | 143.45 | 147.45 | 0.00 | - | - | 0 | 43.75% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 2025-06-20 | 121.30 | 145.10 | 149.20 | 0.00 | - | 1 | 0 | 44.73% |
| AMD251219P00300000 | 2024-01-29 10:53AM EDT | 2025-12-19 | 128.07 | 125.30 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00300000 | 2024-04-18 9:46AM EDT | 2026-01-16 | 145.45 | 143.05 | 147.95 | 0.00 | - | 6 | 0 | 33.05% |
| AMD260618P00300000 | 2024-05-02 1:16PM EDT | 2026-06-18 | 154.33 | 143.50 | 148.00 | 0.00 | - | 12 | 12 | 29.77% |
| AMD261218P00300000 | 2024-05-02 1:16PM EDT | 2026-12-18 | 154.73 | 144.70 | 148.35 | 0.00 | - | 18 | 32 | 27.61% |
