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
58.688,96 -740,87 (-1,25%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:380.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00380000 | 2024-04-12 2:20PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 346 | 106.25% |
| AMD240621C00380000 | 2024-04-25 1:15PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 793 | 71.09% |
| AMD240719C00380000 | 2024-04-19 10:10AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.06 | 0.00 | - | 6 | 136 | 64.06% |
| AMD240816C00380000 | 2024-04-26 11:45AM EDT | 2024-08-16 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 200 | 489 | 58.20% |
| AMD240920C00380000 | 2024-04-26 2:22PM EDT | 2024-09-20 | 0.14 | 0.10 | 0.17 | +0.02 | +16.67% | 2 | 861 | 54.10% |
| AMD241018C00380000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 0.21 | 0.20 | 0.28 | 0.00 | - | 1 | 138 | 53.03% |
| AMD241115C00380000 | 2024-04-26 2:32PM EDT | 2024-11-15 | 0.48 | 0.42 | 0.55 | +0.10 | +26.32% | 1 | 35 | 53.93% |
| AMD241220C00380000 | 2024-04-26 3:45PM EDT | 2024-12-20 | 0.65 | 0.57 | 0.75 | +0.05 | +8.33% | 2 | 196 | 52.05% |
| AMD250117C00380000 | 2024-04-25 9:36AM EDT | 2025-01-17 | 0.82 | 0.83 | 0.95 | 0.00 | - | 1 | 143 | 51.55% |
| AMD250620C00380000 | 2024-04-19 3:13PM EDT | 2025-06-20 | 2.15 | 2.40 | 2.81 | 0.00 | - | 4 | 161 | 50.49% |
| AMD250815C00380000 | 2024-04-23 1:34PM EDT | 2025-08-15 | 2.85 | 2.52 | 4.55 | 0.00 | - | 2 | 111 | 52.76% |
| AMD251219C00380000 | 2024-04-24 1:07PM EDT | 2025-12-19 | 5.15 | 4.90 | 6.35 | 0.00 | - | 2 | 2 | 50.95% |
| AMD260116C00380000 | 2024-04-26 10:13AM EDT | 2026-01-16 | 6.26 | 6.20 | 8.40 | +1.06 | +20.38% | 1 | 422 | 51.69% |
| AMD260618C00380000 | 2024-04-16 12:35PM EDT | 2026-06-18 | 11.70 | 9.25 | 9.95 | 0.00 | - | 1 | 3 | 50.09% |
| AMD261218C00380000 | 2024-04-26 3:03PM EDT | 2026-12-18 | 13.46 | 12.15 | 14.30 | +1.11 | +8.99% | 18 | 188 | 51.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00380000 | 2024-04-02 2:21PM EDT | 2024-05-17 | 203.10 | 221.70 | 223.40 | 0.00 | - | - | 0 | 180.52% |
| AMD250117P00380000 | 2024-04-18 10:22AM EDT | 2025-01-17 | 225.10 | 221.45 | 223.70 | 0.00 | - | 5 | 0 | 53.56% |
| AMD250620P00380000 | 2024-03-21 10:30AM EDT | 2025-06-20 | 200.72 | 231.00 | 236.00 | 0.00 | - | - | 0 | 71.16% |
| AMD251219P00380000 | 2024-03-18 2:40PM EDT | 2025-12-19 | 188.90 | 223.50 | 228.50 | 0.00 | - | 7 | 0 | 50.13% |
| AMD260116P00380000 | 2024-04-10 9:39AM EDT | 2026-01-16 | 209.00 | 220.00 | 225.00 | 0.00 | - | 5 | 0 | 40.14% |
| AMD260618P00380000 | 2024-04-18 2:56PM EDT | 2026-06-18 | 225.47 | 220.00 | 225.00 | 0.00 | - | - | 0 | 36.05% |
