Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.153,06 +249,77 (+0,66%) Gold
2.310,30 -0,70 (-0,03%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
55.146,76 +1.818,00 (+3,41%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:33PM EDT. Markt geöffnet.
Strike:350.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00350000 | 2024-04-15 2:39PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 350.00% |
| AMD240510C00350000 | 2024-04-15 9:47AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 162.50% |
| AMD240517C00350000 | 2024-04-23 10:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 419 | 125.00% |
| AMD240621C00350000 | 2024-05-02 10:36AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.00 | -0.01 | -50.00% | 30 | 2,264 | 68.75% |
| AMD240719C00350000 | 2024-05-01 1:02PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 141 | 1,158 | 60.16% |
| AMD240816C00350000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 0.12 | 0.03 | 0.08 | 0.00 | - | 1 | 262 | 58.20% |
| AMD240920C00350000 | 2024-05-01 12:16PM EDT | 2024-09-20 | 0.11 | 0.07 | 0.13 | 0.00 | - | 2 | 857 | 53.71% |
| AMD241018C00350000 | 2024-04-30 9:48AM EDT | 2024-10-18 | 0.45 | 0.14 | 0.21 | 0.00 | - | 1 | 1,177 | 52.20% |
| AMD241115C00350000 | 2024-05-01 3:01PM EDT | 2024-11-15 | 0.38 | 0.31 | 0.39 | 0.00 | - | 21 | 198 | 52.73% |
| AMD241220C00350000 | 2024-05-02 10:34AM EDT | 2024-12-20 | 0.48 | 0.45 | 0.54 | -0.07 | -12.73% | 7 | 464 | 50.98% |
| AMD250117C00350000 | 2024-05-02 12:23PM EDT | 2025-01-17 | 0.66 | 0.61 | 0.70 | -0.03 | -4.35% | 37 | 3,136 | 50.17% |
| AMD250321C00350000 | 2024-05-01 11:10AM EDT | 2025-03-21 | 1.25 | 1.12 | 1.50 | 0.00 | - | 6 | 73 | 50.39% |
| AMD250620C00350000 | 2024-05-02 12:09PM EDT | 2025-06-20 | 2.24 | 2.06 | 2.29 | -0.04 | -1.75% | 2 | 794 | 49.44% |
| AMD251219C00350000 | 2024-04-26 3:02PM EDT | 2025-12-19 | 7.51 | 4.80 | 5.25 | 0.00 | - | 1 | 173 | 49.67% |
| AMD260116C00350000 | 2024-05-02 12:08PM EDT | 2026-01-16 | 5.55 | 4.95 | 6.60 | +0.05 | +0.91% | 2 | 516 | 51.53% |
| AMD260618C00350000 | 2024-05-01 3:32PM EDT | 2026-06-18 | 9.00 | 8.40 | 10.90 | 0.00 | - | 379 | 1,115 | 51.48% |
| AMD261218C00350000 | 2024-05-02 11:33AM EDT | 2026-12-18 | 12.45 | 11.55 | 12.80 | +0.20 | +1.63% | 2 | 3,238 | 50.68% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00350000 | 2024-04-02 10:11AM EDT | 2024-06-21 | 173.03 | 205.70 | 206.35 | 0.00 | - | - | 0 | 126.73% |
| AMD240920P00350000 | 2024-03-07 11:04AM EDT | 2024-09-20 | 141.85 | 178.75 | 180.45 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241220P00350000 | 2024-03-08 12:02PM EDT | 2024-12-20 | 135.45 | 178.15 | 181.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD250117P00350000 | 2024-03-14 9:43AM EDT | 2025-01-17 | 156.85 | 185.70 | 188.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250620P00350000 | 2024-03-22 9:30AM EDT | 2025-06-20 | 172.64 | 201.00 | 206.00 | 0.00 | - | 4 | 0 | 44.48% |
| AMD251219P00350000 | 2024-03-18 2:05PM EDT | 2025-12-19 | 161.15 | 193.50 | 198.50 | 0.00 | - | 20 | 0 | 0.00% |
| AMD260116P00350000 | 2024-04-11 9:46AM EDT | 2026-01-16 | 182.19 | 202.05 | 206.95 | 0.00 | - | 1 | 0 | 40.23% |
| AMD261218P00350000 | 2024-04-05 2:38PM EDT | 2026-12-18 | 180.35 | 202.00 | 207.00 | 0.00 | - | 2 | 0 | 32.67% |
