Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.379,90 +644,57 (+1,04%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00085000 | 2024-07-24 11:27AM EDT | 2024-08-02 | 54.39 | 54.75 | 55.40 | -10.10 | -15.66% | 1 | 3 | 156.25% |
| AMD240816C00085000 | 2024-07-24 11:06AM EDT | 2024-08-16 | 64.76 | 54.95 | 55.70 | 0.00 | - | 1 | 87 | 110.64% |
| AMD240920C00085000 | 2024-07-18 11:32AM EDT | 2024-09-20 | 70.20 | 55.65 | 56.50 | 0.00 | - | 2 | 134 | 85.50% |
| AMD241018C00085000 | 2024-07-18 3:37PM EDT | 2024-10-18 | 71.50 | 56.20 | 57.00 | 0.00 | - | 3 | 55 | 76.78% |
| AMD241115C00085000 | 2024-07-11 11:02AM EDT | 2024-11-15 | 97.10 | 56.95 | 57.75 | 0.00 | - | 13 | 29 | 73.73% |
| AMD241220C00085000 | 2024-07-26 10:12AM EDT | 2024-12-20 | 57.85 | 57.75 | 58.60 | -12.01 | -17.19% | 1 | 36 | 70.40% |
| AMD250117C00085000 | 2024-07-26 1:04PM EDT | 2025-01-17 | 59.80 | 58.30 | 59.25 | 0.00 | - | 1 | 1,667 | 68.20% |
| AMD250321C00085000 | 2024-05-08 12:43PM EDT | 2025-03-21 | 74.03 | 85.95 | 88.90 | 0.00 | - | 5 | 7 | 168.98% |
| AMD250620C00085000 | 2024-07-25 10:04AM EDT | 2025-06-20 | 60.56 | 61.85 | 62.70 | 0.00 | - | 1 | 57 | 63.33% |
| AMD250815C00085000 | 2024-07-25 11:08AM EDT | 2025-08-15 | 65.31 | 63.05 | 64.50 | 0.00 | - | 2 | 119 | 63.39% |
| AMD251219C00085000 | 2024-07-24 1:04PM EDT | 2025-12-19 | 72.46 | 64.75 | 67.55 | 0.00 | - | 4 | 452 | 61.38% |
| AMD260116C00085000 | 2024-07-25 2:07PM EDT | 2026-01-16 | 67.05 | 65.50 | 67.85 | -1.23 | -1.80% | 1 | 83 | 61.10% |
| AMD260618C00085000 | 2024-07-17 3:55PM EDT | 2026-06-18 | 88.50 | 68.70 | 70.35 | 0.00 | - | 3 | 25 | 60.21% |
| AMD261218C00085000 | 2024-07-25 3:12PM EDT | 2026-12-18 | 72.30 | 70.95 | 73.60 | 0.00 | - | 1 | 126 | 58.84% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00085000 | 2024-07-26 3:37PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 107 | 132.81% |
| AMD240809P00085000 | 2024-07-25 11:20AM EDT | 2024-08-09 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 4 | 99.22% |
| AMD240816P00085000 | 2024-07-26 2:51PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 3 | 483 | 86.33% |
| AMD240823P00085000 | 2024-07-26 1:27PM EDT | 2024-08-23 | 0.08 | 0.08 | 0.11 | +0.02 | +33.33% | 2 | 10 | 79.30% |
| AMD240830P00085000 | 2024-07-25 1:38PM EDT | 2024-08-30 | 0.13 | 0.13 | 0.17 | -0.02 | -13.33% | 1 | 8 | 75.59% |
| AMD240920P00085000 | 2024-07-25 3:23PM EDT | 2024-09-20 | 0.33 | 0.29 | 0.33 | +0.01 | +3.13% | 4 | 5,626 | 66.89% |
| AMD241018P00085000 | 2024-07-25 3:31PM EDT | 2024-10-18 | 0.47 | 0.45 | 0.49 | 0.00 | - | 12 | 167 | 58.79% |
| AMD241115P00085000 | 2024-07-26 1:33PM EDT | 2024-11-15 | 0.76 | 0.78 | 0.82 | -0.14 | -15.56% | 3 | 404 | 56.54% |
| AMD241220P00085000 | 2024-07-26 2:56PM EDT | 2024-12-20 | 1.12 | 1.08 | 1.13 | -0.13 | -10.40% | 51 | 571 | 53.00% |
| AMD250117P00085000 | 2024-07-26 10:16AM EDT | 2025-01-17 | 1.45 | 1.33 | 1.39 | -0.01 | -0.68% | 3 | 10,499 | 51.03% |
| AMD250321P00085000 | 2024-07-25 2:12PM EDT | 2025-03-21 | 1.95 | 1.91 | 2.00 | 0.00 | - | 12 | 617 | 48.32% |
| AMD250620P00085000 | 2024-07-26 11:40AM EDT | 2025-06-20 | 3.03 | 2.87 | 2.96 | +0.49 | +19.29% | 2 | 1,853 | 46.02% |
| AMD250815P00085000 | 2024-07-26 10:20AM EDT | 2025-08-15 | 3.75 | 3.45 | 3.65 | +2.23 | +146.71% | 62 | 106 | 45.46% |
| AMD251219P00085000 | 2024-07-26 12:28PM EDT | 2025-12-19 | 5.03 | 4.95 | 5.25 | +0.03 | +0.60% | 3 | 1,229 | 44.76% |
| AMD260116P00085000 | 2024-07-26 12:26PM EDT | 2026-01-16 | 5.40 | 5.30 | 5.45 | -0.40 | -6.90% | 3 | 1,571 | 44.19% |
| AMD260618P00085000 | 2024-07-24 3:55PM EDT | 2026-06-18 | 6.50 | 6.85 | 7.15 | 0.00 | - | 491 | 478 | 43.36% |
| AMD261218P00085000 | 2024-07-25 3:46PM EDT | 2026-12-18 | 8.75 | 8.30 | 8.50 | +0.20 | +2.34% | 1 | 2,884 | 41.47% |
