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
58.763,50 -606,14 (-1,02%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:340.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00340000 | 2024-04-03 9:44AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.01 | 0.00 | - | 90 | 90 | 115.63% |
| AMD240517C00340000 | 2024-04-18 1:01PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 246 | 93.75% |
| AMD240621C00340000 | 2024-04-26 1:29PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | 0.00 | - | 200 | 1,800 | 69.14% |
| AMD240719C00340000 | 2024-04-25 9:38AM EDT | 2024-07-19 | 0.05 | 0.07 | 0.09 | 0.00 | - | 1 | 460 | 60.35% |
| AMD240816C00340000 | 2024-04-26 2:54PM EDT | 2024-08-16 | 0.18 | 0.12 | 0.18 | +0.05 | +38.46% | 1 | 852 | 55.96% |
| AMD240920C00340000 | 2024-04-25 3:47PM EDT | 2024-09-20 | 0.21 | 0.25 | 0.32 | 0.00 | - | 25 | 426 | 52.88% |
| AMD241018C00340000 | 2024-04-25 1:11PM EDT | 2024-10-18 | 0.36 | 0.41 | 0.48 | 0.00 | - | 19 | 3,327 | 51.47% |
| AMD241115C00340000 | 2024-04-24 11:31AM EDT | 2024-11-15 | 0.65 | 0.76 | 0.88 | 0.00 | - | 3 | 522 | 52.42% |
| AMD241220C00340000 | 2024-04-26 2:56PM EDT | 2024-12-20 | 1.15 | 0.96 | 1.36 | +0.20 | +21.05% | 39 | 256 | 51.32% |
| AMD250117C00340000 | 2024-04-26 11:31AM EDT | 2025-01-17 | 1.50 | 1.24 | 1.50 | +0.20 | +15.38% | 2 | 1,423 | 50.00% |
| AMD250321C00340000 | 2024-04-22 3:34PM EDT | 2025-03-21 | 1.83 | 2.03 | 2.82 | 0.00 | - | 1 | 16 | 50.23% |
| AMD250620C00340000 | 2024-04-23 12:13PM EDT | 2025-06-20 | 3.55 | 3.05 | 5.05 | 0.00 | - | 1 | 300 | 52.66% |
| AMD251219C00340000 | 2024-04-22 1:31PM EDT | 2025-12-19 | 6.65 | 7.05 | 9.10 | 0.00 | - | 1 | 95 | 50.02% |
| AMD260116C00340000 | 2024-04-26 3:23PM EDT | 2026-01-16 | 8.79 | 7.60 | 10.65 | +1.44 | +19.59% | 1 | 115 | 50.72% |
| AMD260618C00340000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 13.85 | 12.00 | 13.00 | 0.00 | - | 1 | 4 | 50.35% |
| AMD261218C00340000 | 2024-04-26 11:07AM EDT | 2026-12-18 | 17.80 | 15.60 | 17.65 | +1.55 | +9.54% | 34 | 54 | 50.17% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00340000 | 2024-03-13 3:56PM EDT | 2024-06-21 | 145.45 | 175.85 | 177.10 | 0.00 | - | 293 | 0 | 0.00% |
| AMD240816P00340000 | 2024-03-04 3:21PM EDT | 2024-08-16 | 132.65 | 158.30 | 160.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920P00340000 | 2024-03-19 3:00PM EDT | 2024-09-20 | 158.10 | 184.15 | 185.50 | 0.00 | - | 40 | 0 | 73.93% |
| AMD241018P00340000 | 2024-03-08 11:35AM EDT | 2024-10-18 | 121.30 | 168.65 | 170.55 | 0.00 | - | 24 | 0 | 0.00% |
| AMD241115P00340000 | 2024-03-04 10:32AM EDT | 2024-11-15 | 135.86 | 158.15 | 160.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220P00340000 | 2024-03-08 1:37PM EDT | 2024-12-20 | 134.85 | 168.30 | 171.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD250117P00340000 | 2024-03-11 1:44PM EDT | 2025-01-17 | 143.40 | 171.30 | 174.85 | 0.00 | - | 11 | 0 | 0.00% |
| AMD250620P00340000 | 2024-02-05 4:55PM EDT | 2025-06-20 | 165.48 | 133.60 | 136.05 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00340000 | 2024-01-26 4:28PM EDT | 2025-12-19 | 163.45 | 163.20 | 164.85 | 0.00 | - | 41 | 0 | 0.00% |
| AMD260116P00340000 | 2024-03-18 11:02AM EDT | 2026-01-16 | 152.20 | 183.50 | 188.50 | 0.00 | - | 10 | 0 | 44.90% |
