Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.882,79 +30,52 (+0,08%) Gold
2.323,10 -8,10 (-0,35%) EUR/USD
1,0772 -0,0001 (-0,01%) Bitcoin EUR
59.005,46 +138,43 (+0,24%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:46PM EDT. Markt geöffnet.
Strike:80.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00080000 | 2024-05-07 9:31AM EDT | 2024-05-17 | 77.15 | 75.25 | 76.25 | +1.15 | +1.51% | 8 | 112 | 184.77% |
| AMD240524C00080000 | 2024-05-02 9:52AM EDT | 2024-05-24 | 63.79 | 75.10 | 77.15 | 0.00 | - | - | 2 | 168.36% |
| AMD240621C00080000 | 2024-05-06 11:13AM EDT | 2024-06-21 | 76.40 | 76.15 | 77.05 | 0.00 | - | 15 | 1,992 | 117.87% |
| AMD240719C00080000 | 2024-05-06 12:23PM EDT | 2024-07-19 | 76.00 | 76.45 | 77.15 | 0.00 | - | 1 | 56 | 96.34% |
| AMD240920C00080000 | 2024-05-06 10:09AM EDT | 2024-09-20 | 77.31 | 77.30 | 78.25 | 0.00 | - | 1 | 249 | 81.02% |
| AMD241220C00080000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 75.10 | 78.75 | 79.75 | 0.00 | - | 1 | 15 | 72.25% |
| AMD250117C00080000 | 2024-05-07 10:15AM EDT | 2025-01-17 | 80.00 | 79.05 | 80.45 | +9.14 | +12.90% | 6 | 3,388 | 70.87% |
| AMD250321C00080000 | 2024-05-02 1:48PM EDT | 2025-03-21 | 68.90 | 79.00 | 81.85 | 0.00 | - | - | 5 | 66.57% |
| AMD250620C00080000 | 2024-05-06 12:05PM EDT | 2025-06-20 | 83.00 | 81.15 | 83.85 | 0.00 | - | 2 | 202 | 66.41% |
| AMD250815C00080000 | 2024-05-02 3:07PM EDT | 2025-08-15 | 75.00 | 83.25 | 83.85 | 0.00 | - | 3 | 24 | 65.69% |
| AMD251219C00080000 | 2024-05-02 1:20PM EDT | 2025-12-19 | 78.40 | 84.90 | 86.20 | 0.00 | - | 2 | 246 | 63.77% |
| AMD260116C00080000 | 2024-05-07 10:27AM EDT | 2026-01-16 | 86.62 | 85.80 | 86.65 | +0.89 | +1.04% | 2 | 181 | 64.07% |
| AMD260618C00080000 | 2024-04-22 12:11PM EDT | 2026-06-18 | 82.76 | 87.40 | 89.50 | 0.00 | - | 6 | 18 | 62.43% |
| AMD261218C00080000 | 2024-05-06 11:03AM EDT | 2026-12-18 | 92.50 | 90.90 | 92.90 | 0.00 | - | 3 | 62 | 62.97% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00080000 | 2024-05-01 2:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 200.00% |
| AMD240517P00080000 | 2024-05-03 12:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 559 | 121.88% |
| AMD240531P00080000 | 2024-05-06 11:40AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 84.38% |
| AMD240607P00080000 | 2024-05-01 3:44PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 4 | 75.00% |
| AMD240621P00080000 | 2024-05-07 10:50AM EDT | 2024-06-21 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 7 | 20,592 | 68.36% |
| AMD240719P00080000 | 2024-05-03 12:59PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.06 | 0.00 | - | 1 | 285 | 58.59% |
| AMD240920P00080000 | 2024-05-06 3:40PM EDT | 2024-09-20 | 0.28 | 0.23 | 0.28 | 0.00 | - | 46 | 9,325 | 52.59% |
| AMD241220P00080000 | 2024-05-06 1:22PM EDT | 2024-12-20 | 0.80 | 0.74 | 0.77 | 0.00 | - | 20 | 371 | 49.27% |
| AMD250117P00080000 | 2024-05-06 2:16PM EDT | 2025-01-17 | 1.00 | 0.84 | 0.95 | 0.00 | - | 113 | 26,447 | 48.49% |
| AMD250321P00080000 | 2024-05-07 10:42AM EDT | 2025-03-21 | 1.28 | 0.90 | 1.63 | -0.22 | -14.67% | 1 | 22 | 48.93% |
| AMD250620P00080000 | 2024-05-06 10:16AM EDT | 2025-06-20 | 2.14 | 1.35 | 2.47 | 0.00 | - | 2 | 464 | 47.89% |
| AMD250815P00080000 | 2024-05-03 1:45PM EDT | 2025-08-15 | 2.80 | 2.41 | 2.52 | 0.00 | - | 1 | 151 | 45.17% |
| AMD251219P00080000 | 2024-05-02 2:00PM EDT | 2025-12-19 | 4.41 | 3.45 | 3.60 | 0.00 | - | 4 | 2,007 | 44.32% |
| AMD260116P00080000 | 2024-05-06 10:56AM EDT | 2026-01-16 | 3.80 | 3.65 | 3.90 | 0.00 | - | 6 | 324 | 44.37% |
| AMD260618P00080000 | 2024-04-23 1:28PM EDT | 2026-06-18 | 5.73 | 4.80 | 5.05 | 0.00 | - | 1 | 7 | 43.16% |
| AMD261218P00080000 | 2024-05-07 12:08PM EDT | 2026-12-18 | 6.29 | 6.15 | 6.90 | -0.81 | -11.41% | 1 | 65 | 43.30% |
