Deutsche Märkte geschlossen
DAX
17.917,77 -14,40 (-0,08%) Euro Stoxx 50
4.896,73 -24,49 (-0,50%) Dow Jones 30
38.068,02 +164,73 (+0,43%) Gold
2.312,10 +1,10 (+0,05%) EUR/USD
1,0709 -0,0009 (-0,09%) Bitcoin EUR
55.434,67 +2.238,47 (+4,21%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:42AM EDT. Markt geöffnet.
Strike:360.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00360000 | 2024-04-01 1:35PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 1 | 362.50% |
| AMD240510C00360000 | 2024-04-05 11:05AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 168.75% |
| AMD240517C00360000 | 2024-04-30 1:26PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 353 | 50.00% |
| AMD240621C00360000 | 2024-05-01 12:08PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 35 | 6,420 | 75.00% |
| AMD240719C00360000 | 2024-05-01 11:17AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 2,974 | 64.06% |
| AMD240816C00360000 | 2024-04-26 10:33AM EDT | 2024-08-16 | 0.10 | 0.03 | 0.07 | 0.00 | - | 4 | 68 | 59.57% |
| AMD240920C00360000 | 2024-05-02 10:32AM EDT | 2024-09-20 | 0.04 | 0.05 | 0.11 | -0.06 | -60.00% | 1 | 1,651 | 54.10% |
| AMD241018C00360000 | 2024-04-30 12:30PM EDT | 2024-10-18 | 0.40 | 0.11 | 0.19 | 0.00 | - | 2 | 243 | 52.93% |
| AMD241115C00360000 | 2024-04-24 11:27AM EDT | 2024-11-15 | 0.51 | 0.27 | 0.37 | 0.00 | - | 32 | 177 | 53.71% |
| AMD241220C00360000 | 2024-05-02 10:03AM EDT | 2024-12-20 | 0.40 | 0.39 | 0.50 | -0.07 | -14.89% | 20 | 2,056 | 51.76% |
| AMD250117C00360000 | 2024-05-02 11:01AM EDT | 2025-01-17 | 0.60 | 0.55 | 0.65 | -0.05 | -7.69% | 21 | 4,559 | 51.03% |
| AMD250321C00360000 | 2024-05-01 10:20AM EDT | 2025-03-21 | 1.20 | 0.66 | 2.33 | 0.00 | - | 2 | 86 | 53.08% |
| AMD250620C00360000 | 2024-05-01 2:53PM EDT | 2025-06-20 | 1.80 | 1.76 | 2.39 | -0.29 | -13.88% | 1 | 1,853 | 51.26% |
| AMD251219C00360000 | 2024-05-02 9:43AM EDT | 2025-12-19 | 5.10 | 4.60 | 5.10 | +0.40 | +8.51% | 1 | 264 | 50.59% |
| AMD260116C00360000 | 2024-05-02 10:31AM EDT | 2026-01-16 | 4.90 | 4.20 | 5.35 | -0.40 | -7.55% | 5 | 862 | 50.03% |
| AMD260618C00360000 | 2024-05-01 3:57PM EDT | 2026-06-18 | 7.91 | 7.20 | 9.50 | 0.00 | - | 2 | 2 | 50.52% |
| AMD261218C00360000 | 2024-04-23 9:50AM EDT | 2026-12-18 | 13.20 | 10.05 | 11.90 | 0.00 | - | 193 | 216 | 50.60% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00360000 | 2024-03-15 10:21AM EDT | 2024-05-17 | 170.00 | 196.25 | 197.30 | 0.00 | - | - | 0 | 0.00% |
| AMD240621P00360000 | 2024-04-16 1:38PM EDT | 2024-06-21 | 196.51 | 214.80 | 216.05 | 0.00 | - | 4 | 0 | 115.63% |
| AMD240719P00360000 | 2024-03-06 4:41PM EDT | 2024-07-19 | 150.50 | 189.00 | 190.15 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240920P00360000 | 2024-03-06 1:45PM EDT | 2024-09-20 | 148.75 | 188.80 | 190.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241220P00360000 | 2024-03-08 12:00PM EDT | 2024-12-20 | 144.30 | 188.55 | 190.60 | 0.00 | - | 68 | 0 | 0.00% |
| AMD250117P00360000 | 2024-04-05 9:44AM EDT | 2025-01-17 | 191.00 | 214.30 | 216.25 | 0.00 | - | 1 | 0 | 53.56% |
| AMD250620P00360000 | 2024-03-15 10:46AM EDT | 2025-06-20 | 169.25 | 194.70 | 198.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219P00360000 | 2024-02-20 10:30AM EDT | 2025-12-19 | 189.07 | 179.60 | 184.00 | 0.00 | - | - | 0 | 0.00% |
| AMD260116P00360000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.85 | 203.50 | 208.50 | 0.00 | - | 121 | 0 | 0.00% |
| AMD260618P00360000 | 2024-04-18 2:56PM EDT | 2026-06-18 | 205.52 | 213.50 | 218.50 | 0.00 | - | - | 0 | 39.59% |
| AMD261218P00360000 | 2024-04-08 1:39PM EDT | 2026-12-18 | 190.50 | 213.00 | 218.00 | 0.00 | - | 2 | 0 | 34.39% |
