Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.233,91 +330,62 (+0,87%) Bitcoin EUR
55.233,89 +543,42 (+0,99%) CMC Crypto 200
1.273,06 +2,32 (+0,18%) Nasdaq Compositive
15.834,17 +228,69 (+1,47%) S&P 500
5.063,94 +45,55 (+0,91%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:46PM EDT. Markt geöffnet.
Strike:370.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00370000 | 2024-04-22 9:32AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 362.50% |
| AMD240517C00370000 | 2024-04-22 9:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 88 | 131.25% |
| AMD240621C00370000 | 2024-04-30 1:12PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 413 | 71.88% |
| AMD240719C00370000 | 2024-04-19 2:39PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.03 | 0.00 | - | 3 | 227 | 64.84% |
| AMD240816C00370000 | 2024-04-25 3:17PM EDT | 2024-08-16 | 0.07 | 0.02 | 0.06 | 0.00 | - | 1 | 155 | 59.38% |
| AMD240920C00370000 | 2024-04-12 12:23PM EDT | 2024-09-20 | 0.34 | 0.04 | 0.10 | 0.00 | - | 1 | 8 | 54.30% |
| AMD241018C00370000 | 2024-04-30 10:09AM EDT | 2024-10-18 | 0.36 | 0.10 | 0.16 | 0.00 | - | 50 | 278 | 52.93% |
| AMD241115C00370000 | 2024-05-01 9:33AM EDT | 2024-11-15 | 0.27 | 0.24 | 0.32 | 0.00 | - | 39 | 221 | 53.61% |
| AMD241220C00370000 | 2024-04-30 3:44PM EDT | 2024-12-20 | 0.93 | 0.35 | 0.44 | 0.00 | - | 6 | 49 | 51.69% |
| AMD250117C00370000 | 2024-05-02 11:12AM EDT | 2025-01-17 | 0.54 | 0.48 | 0.57 | -0.05 | -8.47% | 2 | 175 | 50.78% |
| AMD250620C00370000 | 2024-04-16 2:12PM EDT | 2025-06-20 | 4.00 | 1.76 | 2.51 | 0.00 | - | 1 | 23 | 50.76% |
| AMD250815C00370000 | 2024-04-15 10:20AM EDT | 2025-08-15 | 5.05 | 1.07 | 2.55 | 0.00 | - | 1 | 32 | 49.35% |
| AMD251219C00370000 | 2024-04-12 2:47PM EDT | 2025-12-19 | 7.50 | 3.85 | 4.45 | 0.00 | - | 2 | 7 | 49.49% |
| AMD260116C00370000 | 2024-05-01 9:42AM EDT | 2026-01-16 | 4.60 | 3.75 | 4.95 | -0.80 | -14.81% | 5 | 38 | 49.62% |
| AMD260618C00370000 | 2024-04-29 9:33AM EDT | 2026-06-18 | 10.75 | 7.05 | 7.75 | 0.00 | - | 20 | 25 | 49.94% |
| AMD261218C00370000 | 2024-05-02 9:58AM EDT | 2026-12-18 | 10.60 | 10.40 | 11.45 | -1.95 | -15.54% | 2 | 237 | 50.41% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00370000 | 2024-05-02 9:37AM EDT | 2025-01-17 | 223.03 | 223.10 | 225.05 | +17.48 | +8.50% | 6 | 0 | 55.66% |
| AMD250620P00370000 | 2024-03-22 9:32AM EDT | 2025-06-20 | 191.42 | 221.00 | 226.00 | 0.00 | - | 2 | 0 | 49.81% |
| AMD251219P00370000 | 2024-03-18 2:05PM EDT | 2025-12-19 | 179.80 | 213.50 | 218.50 | 0.00 | - | 23 | 0 | 0.00% |
