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
56.481,83 -1.933,32 (-3,31%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00065000 | 2024-05-06 9:36AM EDT | 2024-06-21 | 88.20 | 86.90 | 87.90 | 0.00 | - | 2 | 297 | 130.08% |
| AMD240719C00065000 | 2024-05-03 10:26AM EDT | 2024-07-19 | 87.00 | 86.35 | 88.15 | +3.00 | +3.57% | 3 | 17 | 95.21% |
| AMD240920C00065000 | 2024-05-08 12:43PM EDT | 2024-09-20 | 89.85 | 88.00 | 88.85 | 0.00 | - | 5 | 38 | 92.07% |
| AMD241220C00065000 | 2024-04-17 11:56AM EDT | 2024-12-20 | 97.44 | 89.10 | 90.00 | 0.00 | - | 1 | 12 | 81.40% |
| AMD250117C00065000 | 2024-05-06 10:55AM EDT | 2025-01-17 | 94.00 | 89.40 | 90.60 | 0.00 | - | 1 | 972 | 80.11% |
| AMD250321C00065000 | 2024-04-19 10:05AM EDT | 2025-03-21 | 92.05 | 89.20 | 91.45 | 0.00 | - | 1 | 1 | 73.73% |
| AMD250620C00065000 | 2024-04-29 9:43AM EDT | 2025-06-20 | 97.50 | 90.75 | 92.70 | 0.00 | - | 1 | 56 | 72.07% |
| AMD250815C00065000 | 2024-04-29 11:52AM EDT | 2025-08-15 | 100.25 | 90.55 | 94.95 | 0.00 | - | 1 | 2 | 72.02% |
| AMD251219C00065000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 96.23 | 92.05 | 95.90 | 0.00 | - | 2 | 47 | 68.28% |
| AMD260116C00065000 | 2024-05-06 12:42PM EDT | 2026-01-16 | 98.15 | 92.75 | 96.65 | 0.00 | - | 1 | 90 | 69.17% |
| AMD260618C00065000 | 2024-05-06 12:42PM EDT | 2026-06-18 | 99.85 | 94.50 | 98.85 | 0.00 | - | 1 | 11 | 67.68% |
| AMD261218C00065000 | 2024-05-09 9:30AM EDT | 2026-12-18 | 96.58 | 96.70 | 100.80 | 0.00 | - | 2 | 13 | 66.04% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00065000 | 2024-05-08 11:04AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11,256 | 82.03% |
| AMD240719P00065000 | 2024-05-10 10:24AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 67 | 533 | 64.06% |
| AMD240920P00065000 | 2024-05-06 12:29PM EDT | 2024-09-20 | 0.13 | 0.10 | 0.12 | 0.00 | - | 3 | 752 | 59.47% |
| AMD241220P00065000 | 2024-05-10 2:58PM EDT | 2024-12-20 | 0.30 | 0.25 | 0.32 | -0.03 | -9.09% | 2 | 177 | 52.34% |
| AMD250117P00065000 | 2024-05-10 3:16PM EDT | 2025-01-17 | 0.40 | 0.38 | 0.44 | -0.03 | -6.98% | 44 | 15,603 | 52.25% |
| AMD250321P00065000 | 2024-05-10 2:46PM EDT | 2025-03-21 | 0.60 | 0.37 | 0.63 | +0.10 | +20.00% | 10 | 9 | 50.34% |
| AMD250620P00065000 | 2024-05-03 3:55PM EDT | 2025-06-20 | 1.00 | 0.70 | 1.02 | 0.00 | - | 5 | 2,317 | 48.63% |
| AMD250815P00065000 | 2024-05-07 2:24PM EDT | 2025-08-15 | 1.10 | 0.99 | 1.31 | 0.00 | - | 50 | 61 | 48.06% |
| AMD251219P00065000 | 2024-04-30 1:18PM EDT | 2025-12-19 | 1.60 | 1.66 | 1.89 | 0.00 | - | 5 | 2,436 | 46.33% |
| AMD260116P00065000 | 2024-04-30 2:00PM EDT | 2026-01-16 | 2.07 | 1.79 | 2.05 | 0.00 | - | 6 | 302 | 46.17% |
| AMD260618P00065000 | 2024-04-23 12:57PM EDT | 2026-06-18 | 3.25 | 2.60 | 2.98 | 0.00 | - | 5 | 5 | 45.53% |
| AMD261218P00065000 | 2024-05-02 10:11AM EDT | 2026-12-18 | 3.50 | 3.50 | 5.90 | 0.00 | - | 5 | 10 | 50.43% |
