Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.138,59 -514,91 (-0,86%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:310.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00310000 | 2024-04-10 1:53PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 146.88% |
| AMD240517C00310000 | 2024-04-23 1:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,360 | 89.06% |
| AMD240621C00310000 | 2024-04-25 2:42PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 580 | 64.26% |
| AMD240719C00310000 | 2024-04-25 2:15PM EDT | 2024-07-19 | 0.10 | 0.12 | 0.14 | 0.00 | - | 1 | 892 | 57.13% |
| AMD240816C00310000 | 2024-04-26 11:08AM EDT | 2024-08-16 | 0.28 | 0.25 | 0.30 | +0.05 | +21.74% | 3 | 2,103 | 54.25% |
| AMD240920C00310000 | 2024-04-26 12:32PM EDT | 2024-09-20 | 0.53 | 0.48 | 0.55 | +0.15 | +39.47% | 1 | 639 | 51.78% |
| AMD241018C00310000 | 2024-04-26 10:25AM EDT | 2024-10-18 | 0.75 | 0.72 | 0.80 | +0.14 | +22.95% | 3 | 443 | 50.46% |
| AMD241115C00310000 | 2024-04-25 9:44AM EDT | 2024-11-15 | 1.02 | 1.23 | 1.41 | 0.00 | - | 3 | 168 | 51.61% |
| AMD241220C00310000 | 2024-04-25 10:21AM EDT | 2024-12-20 | 1.48 | 1.55 | 2.01 | 0.00 | - | 4 | 732 | 50.51% |
| AMD250117C00310000 | 2024-04-26 3:02PM EDT | 2025-01-17 | 2.20 | 2.00 | 2.26 | +0.12 | +5.77% | 10 | 1,253 | 50.20% |
| AMD250321C00310000 | 2024-04-26 12:17PM EDT | 2025-03-21 | 3.55 | 3.35 | 3.50 | +0.65 | +22.41% | 5 | 16 | 49.85% |
| AMD250620C00310000 | 2024-04-26 10:04AM EDT | 2025-06-20 | 5.55 | 4.45 | 7.60 | +0.60 | +12.12% | 7 | 330 | 50.82% |
| AMD250815C00310000 | 2024-04-26 3:04PM EDT | 2025-08-15 | 7.10 | 4.70 | 8.10 | -2.35 | -24.87% | 2 | 103 | 52.09% |
| AMD251219C00310000 | 2024-04-26 11:29AM EDT | 2025-12-19 | 11.85 | 10.10 | 12.60 | +2.25 | +23.44% | 1 | 56 | 51.71% |
| AMD260116C00310000 | 2024-04-26 3:39PM EDT | 2026-01-16 | 11.05 | 10.50 | 12.90 | -1.05 | -8.68% | 3 | 415 | 51.09% |
| AMD260618C00310000 | 2024-04-04 2:58PM EDT | 2026-06-18 | 20.40 | 14.25 | 16.70 | 0.00 | - | 5 | 10 | 50.75% |
| AMD261218C00310000 | 2024-04-25 11:06AM EDT | 2026-12-18 | 18.90 | 18.70 | 21.00 | 0.00 | - | 2 | 152 | 50.49% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00310000 | 2024-04-15 3:09PM EDT | 2024-05-17 | 149.50 | 151.85 | 153.45 | 0.00 | - | 1 | 0 | 103.52% |
| AMD240621P00310000 | 2024-03-19 10:12AM EDT | 2024-06-21 | 130.49 | 154.25 | 155.45 | 0.00 | - | 1 | 0 | 109.36% |
| AMD240719P00310000 | 2024-03-05 2:51PM EDT | 2024-07-19 | 108.95 | 143.40 | 145.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00310000 | 2024-03-14 3:23PM EDT | 2024-09-20 | 125.60 | 145.85 | 147.50 | 0.00 | - | 20 | 0 | 0.00% |
| AMD241018P00310000 | 2024-02-29 2:31PM EDT | 2024-10-18 | 120.45 | 128.00 | 130.80 | 0.00 | - | - | 0 | 0.00% |
| AMD241115P00310000 | 2024-03-08 11:35AM EDT | 2024-11-15 | 96.50 | 138.45 | 140.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00310000 | 2024-04-22 1:55PM EDT | 2024-12-20 | 160.91 | 151.55 | 153.65 | 0.00 | - | 5 | 0 | 45.87% |
| AMD250117P00310000 | 2024-04-04 2:06PM EDT | 2025-01-17 | 134.40 | 151.50 | 153.65 | 0.00 | - | 1 | 1 | 43.41% |
| AMD250620P00310000 | 2024-01-29 3:02PM EDT | 2025-06-20 | 135.89 | 133.95 | 136.30 | 0.00 | - | - | 1 | 0.00% |
| AMD251219P00310000 | 2024-03-20 11:16AM EDT | 2025-12-19 | 133.64 | 161.00 | 166.00 | 0.00 | - | 1 | 24 | 51.08% |
| AMD260116P00310000 | 2024-04-23 9:40AM EDT | 2026-01-16 | 158.11 | 150.50 | 155.50 | 0.00 | - | 1 | 1 | 34.61% |
| AMD261218P00310000 | 2024-04-03 1:43PM EDT | 2026-12-18 | 134.74 | 151.65 | 155.45 | 0.00 | - | 10 | 10 | 27.90% |
