Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.514,37 -1.878,87 (-3,22%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00050000 | 2024-05-01 12:00PM EDT | 2024-06-21 | 93.00 | 101.80 | 102.80 | 0.00 | - | 14 | 500 | 160.64% |
| AMD240920C00050000 | 2024-05-01 11:20AM EDT | 2024-09-20 | 94.23 | 101.70 | 103.50 | 0.00 | - | 10 | 923 | 100.29% |
| AMD241220C00050000 | 2024-04-16 2:55PM EDT | 2024-12-20 | 115.95 | 102.40 | 104.40 | 0.00 | - | 1 | 6 | 90.26% |
| AMD250117C00050000 | 2024-05-09 11:00AM EDT | 2025-01-17 | 104.70 | 102.60 | 104.85 | 0.00 | - | 1 | 2,859 | 89.00% |
| AMD250321C00050000 | 2024-05-01 9:30AM EDT | 2025-03-21 | 99.80 | 104.05 | 105.45 | 0.00 | - | 2 | 1 | 88.98% |
| AMD250620C00050000 | 2024-04-26 3:38PM EDT | 2025-06-20 | 111.56 | 104.60 | 106.50 | 0.00 | - | 1 | 848 | 83.94% |
| AMD250815C00050000 | 2024-04-19 11:26AM EDT | 2025-08-15 | 104.00 | 103.75 | 108.45 | 0.00 | - | 1 | 8 | 82.01% |
| AMD251219C00050000 | 2024-05-06 12:04PM EDT | 2025-12-19 | 110.64 | 104.85 | 108.45 | 0.00 | - | 2 | 156 | 75.49% |
| AMD260116C00050000 | 2024-05-02 9:47AM EDT | 2026-01-16 | 100.00 | 105.30 | 109.05 | 0.00 | - | 1 | 56 | 76.26% |
| AMD260618C00050000 | 2024-05-01 12:15PM EDT | 2026-06-18 | 100.50 | 106.65 | 110.95 | 0.00 | - | 1 | 3 | 74.79% |
| AMD261218C00050000 | 2024-04-26 10:54AM EDT | 2026-12-18 | 116.60 | 108.20 | 112.45 | 0.00 | - | 3 | 6 | 72.40% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00050000 | 2024-05-01 12:45PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11,596 | 100.00% |
| AMD240920P00050000 | 2024-05-07 11:54AM EDT | 2024-09-20 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 1,256 | 67.58% |
| AMD241220P00050000 | 2024-05-10 2:55PM EDT | 2024-12-20 | 0.12 | 0.07 | 0.17 | -0.05 | -29.41% | 22 | 180 | 59.77% |
| AMD250117P00050000 | 2024-05-10 3:07PM EDT | 2025-01-17 | 0.16 | 0.16 | 0.21 | -0.01 | -5.88% | 20 | 11,556 | 59.67% |
| AMD250321P00050000 | 2024-05-10 2:23PM EDT | 2025-03-21 | 0.24 | 0.03 | 0.27 | -0.31 | -56.36% | 14 | 6 | 51.90% |
| AMD250620P00050000 | 2024-05-07 1:49PM EDT | 2025-06-20 | 0.39 | 0.16 | 0.48 | 0.00 | - | 2 | 1,846 | 50.88% |
| AMD250815P00050000 | 2024-04-25 12:02PM EDT | 2025-08-15 | 0.63 | 0.00 | 4.70 | 0.00 | - | 48 | 126 | 70.12% |
| AMD251219P00050000 | 2024-05-06 12:28PM EDT | 2025-12-19 | 0.80 | 0.74 | 0.95 | 0.00 | - | 3 | 408 | 50.95% |
| AMD260116P00050000 | 2024-04-22 9:41AM EDT | 2026-01-16 | 1.34 | 0.80 | 1.04 | 0.00 | - | 1 | 445 | 50.66% |
| AMD260618P00050000 | 2024-05-09 1:41PM EDT | 2026-06-18 | 0.95 | 0.00 | 1.41 | 0.00 | - | 5 | 5 | 48.32% |
| AMD261218P00050000 | 2024-04-16 1:06PM EDT | 2026-12-18 | 1.94 | 0.00 | 2.55 | 0.00 | - | 5 | 4 | 49.90% |
