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
58.952,48 -847,45 (-1,42%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:330.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00330000 | 2024-04-01 9:30AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 8 | 159.38% |
| AMD240517C00330000 | 2024-04-22 3:53PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 67 | 96.88% |
| AMD240531C00330000 | 2024-04-12 9:46AM EDT | 2024-05-31 | 0.60 | 0.00 | 0.34 | 0.00 | - | 2 | 2 | 98.34% |
| AMD240621C00330000 | 2024-04-22 2:32PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 50 | 612 | 67.38% |
| AMD240719C00330000 | 2024-04-24 11:21AM EDT | 2024-07-19 | 0.08 | 0.08 | 0.11 | 0.00 | - | 8 | 449 | 59.38% |
| AMD240816C00330000 | 2024-04-25 10:52AM EDT | 2024-08-16 | 0.16 | 0.16 | 0.21 | 0.00 | - | 2 | 271 | 55.52% |
| AMD240920C00330000 | 2024-04-25 2:36PM EDT | 2024-09-20 | 0.26 | 0.31 | 0.38 | 0.00 | - | 2 | 697 | 52.49% |
| AMD241018C00330000 | 2024-04-26 12:45PM EDT | 2024-10-18 | 0.55 | 0.50 | 0.57 | +0.13 | +30.95% | 5 | 440 | 51.22% |
| AMD241115C00330000 | 2024-04-25 10:24AM EDT | 2024-11-15 | 0.75 | 0.87 | 1.02 | 0.00 | - | 4 | 245 | 52.04% |
| AMD241220C00330000 | 2024-04-23 9:48AM EDT | 2024-12-20 | 1.04 | 1.12 | 1.52 | 0.00 | - | 1 | 558 | 50.95% |
| AMD250117C00330000 | 2024-04-26 11:18AM EDT | 2025-01-17 | 1.72 | 1.52 | 1.89 | +0.26 | +17.81% | 19 | 344 | 50.56% |
| AMD250321C00330000 | 2024-04-26 12:26PM EDT | 2025-03-21 | 2.75 | 2.44 | 2.90 | -0.95 | -25.68% | 1 | 207 | 50.75% |
| AMD250620C00330000 | 2024-04-26 2:01PM EDT | 2025-06-20 | 4.58 | 2.88 | 5.45 | +0.64 | +16.24% | 10 | 239 | 52.34% |
| AMD251219C00330000 | 2024-04-18 12:04PM EDT | 2025-12-19 | 8.93 | 6.80 | 9.80 | 0.00 | - | 1 | 131 | 51.83% |
| AMD260116C00330000 | 2024-04-23 10:24AM EDT | 2026-01-16 | 9.00 | 8.45 | 10.35 | +1.00 | +12.50% | 1 | 186 | 51.55% |
| AMD260618C00330000 | 2024-04-12 10:19AM EDT | 2026-06-18 | 16.25 | 12.65 | 13.85 | 0.00 | - | 2 | 9 | 50.26% |
| AMD261218C00330000 | 2024-04-25 3:27PM EDT | 2026-12-18 | 17.80 | 16.50 | 18.75 | 0.00 | - | 6 | 31 | 50.27% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00330000 | 2024-03-25 1:35PM EDT | 2024-06-21 | 149.60 | 177.70 | 178.95 | 0.00 | - | 20 | 0 | 145.28% |
| AMD240719P00330000 | 2024-01-30 10:38AM EDT | 2024-07-19 | 152.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240816P00330000 | 2024-03-05 1:30PM EDT | 2024-08-16 | 127.30 | 163.20 | 165.10 | 0.00 | - | - | 0 | 0.00% |
| AMD240920P00330000 | 2024-03-05 11:56AM EDT | 2024-09-20 | 129.50 | 155.20 | 156.60 | 0.00 | - | 16 | 0 | 0.00% |
| AMD241018P00330000 | 2024-03-05 3:37PM EDT | 2024-10-18 | 128.60 | 162.90 | 165.45 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00330000 | 2024-03-04 1:09PM EDT | 2024-12-20 | 124.85 | 148.15 | 150.30 | 0.00 | - | 33 | 0 | 0.00% |
| AMD250117P00330000 | 2024-03-21 11:03AM EDT | 2025-01-17 | 148.58 | 182.20 | 185.35 | 0.00 | - | 100 | 0 | 81.42% |
| AMD250321P00330000 | 2024-04-04 10:29AM EDT | 2025-03-21 | 150.80 | 170.95 | 174.45 | 0.00 | - | 2 | 0 | 46.34% |
| AMD250620P00330000 | 2024-03-21 9:59AM EDT | 2025-06-20 | 148.65 | 181.00 | 186.00 | 0.00 | - | 15 | 0 | 64.29% |
| AMD251219P00330000 | 2024-04-01 10:45AM EDT | 2025-12-19 | 149.10 | 170.00 | 174.80 | 0.00 | - | 2 | 0 | 35.54% |
| AMD260116P00330000 | 2024-03-11 10:38AM EDT | 2026-01-16 | 137.65 | 161.35 | 165.40 | 0.00 | - | 5 | 8 | 0.00% |
| AMD261218P00330000 | 2024-04-17 12:06PM EDT | 2026-12-18 | 173.14 | 171.10 | 175.50 | 0.00 | - | - | 10 | 29.81% |
