Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.250,47 +164,67 (+0,43%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0694 -0,0039 (-0,36%) Bitcoin EUR
59.440,82 -503,50 (-0,84%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:23PM EDT. Markt geöffnet.
Strike:110.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00110000 | 2024-04-26 11:37AM EDT | 2024-04-26 | 47.86 | 47.45 | 48.15 | +6.59 | +15.97% | 11 | 55 | 303.13% |
| AMD240503C00110000 | 2024-04-26 11:37AM EDT | 2024-05-03 | 48.00 | 47.15 | 48.15 | +4.00 | +9.09% | 3 | 28 | 107.03% |
| AMD240510C00110000 | 2024-04-26 10:22AM EDT | 2024-05-10 | 48.53 | 47.70 | 48.90 | +4.68 | +10.67% | 1 | 17 | 91.21% |
| AMD240517C00110000 | 2024-04-25 9:42AM EDT | 2024-05-17 | 48.70 | 47.95 | 48.40 | +6.76 | +16.12% | 1 | 301 | 66.99% |
| AMD240524C00110000 | 2024-04-18 1:11PM EDT | 2024-05-24 | 45.73 | 48.25 | 48.95 | 0.00 | - | 1 | 2 | 76.17% |
| AMD240531C00110000 | 2024-04-22 11:09AM EDT | 2024-05-31 | 37.83 | 48.40 | 49.05 | 0.00 | - | 2 | 6 | 71.34% |
| AMD240621C00110000 | 2024-04-25 10:51AM EDT | 2024-06-21 | 49.72 | 49.00 | 50.05 | +5.72 | +13.00% | 1 | 6,186 | 68.14% |
| AMD240719C00110000 | 2024-04-25 1:53PM EDT | 2024-07-19 | 46.90 | 49.70 | 50.50 | 0.00 | - | 12 | 169 | 61.02% |
| AMD240816C00110000 | 2024-04-25 2:27PM EDT | 2024-08-16 | 47.70 | 51.30 | 52.05 | 0.00 | - | 6 | 43 | 63.18% |
| AMD240920C00110000 | 2024-04-24 3:39PM EDT | 2024-09-20 | 47.15 | 52.50 | 53.10 | 0.00 | - | 4 | 712 | 60.74% |
| AMD241018C00110000 | 2024-04-23 2:37PM EDT | 2024-10-18 | 50.00 | 53.60 | 54.55 | 0.00 | - | 5 | 66 | 61.02% |
| AMD241115C00110000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 48.15 | 55.05 | 55.45 | 0.00 | - | 20 | 65 | 60.98% |
| AMD241220C00110000 | 2024-04-25 9:40AM EDT | 2024-12-20 | 50.00 | 55.85 | 56.80 | 0.00 | - | 1 | 65 | 59.83% |
| AMD250117C00110000 | 2024-04-25 2:00PM EDT | 2025-01-17 | 56.97 | 56.85 | 57.55 | +3.02 | +5.60% | 1 | 4,789 | 59.23% |
| AMD250321C00110000 | 2024-04-17 3:29PM EDT | 2025-03-21 | 57.05 | 59.45 | 61.20 | 0.00 | - | 4 | 55 | 61.37% |
| AMD250620C00110000 | 2024-04-26 10:18AM EDT | 2025-06-20 | 63.00 | 60.75 | 62.90 | +9.50 | +17.76% | 1 | 345 | 57.66% |
| AMD250815C00110000 | 2024-03-19 11:24AM EDT | 2025-08-15 | 83.00 | 60.80 | 63.50 | 0.00 | - | 4 | 5 | 54.84% |
| AMD251219C00110000 | 2024-04-26 9:59AM EDT | 2025-12-19 | 66.27 | 67.60 | 68.80 | +2.54 | +3.99% | 2 | 672 | 59.68% |
| AMD260116C00110000 | 2024-04-23 1:28PM EDT | 2026-01-16 | 64.30 | 68.10 | 69.10 | 0.00 | - | 5 | 407 | 59.03% |
| AMD260618C00110000 | 2024-04-10 12:59PM EDT | 2026-06-18 | 80.52 | 71.95 | 73.70 | 0.00 | - | 1 | 6 | 59.53% |
| AMD261218C00110000 | 2024-04-25 10:22AM EDT | 2026-12-18 | 71.90 | 75.35 | 79.00 | 0.00 | - | 5 | 57 | 59.71% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00110000 | 2024-04-25 10:37AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 695 | 225.00% |
| AMD240503P00110000 | 2024-04-26 10:38AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 8 | 2,789 | 93.75% |
| AMD240510P00110000 | 2024-04-26 11:48AM EDT | 2024-05-10 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 9 | 145 | 73.83% |
| AMD240517P00110000 | 2024-04-26 12:03PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 87 | 1,279 | 66.21% |
| AMD240524P00110000 | 2024-04-26 10:51AM EDT | 2024-05-24 | 0.15 | 0.15 | 0.41 | -0.14 | -48.28% | 101 | 55 | 67.77% |
| AMD240531P00110000 | 2024-04-25 11:11AM EDT | 2024-05-31 | 0.38 | 0.11 | 0.49 | 0.00 | - | 1 | 172 | 61.57% |
| AMD240621P00110000 | 2024-04-26 11:18AM EDT | 2024-06-21 | 0.54 | 0.53 | 0.54 | -0.06 | -10.00% | 90 | 12,404 | 54.44% |
| AMD240719P00110000 | 2024-04-26 10:53AM EDT | 2024-07-19 | 0.98 | 0.95 | 0.98 | -0.09 | -8.41% | 7 | 2,374 | 50.51% |
| AMD240816P00110000 | 2024-04-24 1:24PM EDT | 2024-08-16 | 2.13 | 1.69 | 1.72 | 0.00 | - | 24 | 633 | 50.46% |
| AMD240920P00110000 | 2024-04-26 10:13AM EDT | 2024-09-20 | 2.35 | 2.34 | 2.38 | -0.55 | -18.97% | 6 | 6,789 | 48.44% |
| AMD241018P00110000 | 2024-04-26 10:20AM EDT | 2024-10-18 | 2.89 | 2.84 | 2.97 | -0.36 | -11.08% | 8 | 674 | 47.54% |
| AMD241115P00110000 | 2024-04-25 1:12PM EDT | 2024-11-15 | 4.25 | 3.80 | 3.90 | 0.00 | - | 13 | 535 | 48.32% |
| AMD241220P00110000 | 2024-04-26 11:19AM EDT | 2024-12-20 | 4.40 | 4.40 | 4.50 | -0.44 | -9.09% | 200 | 916 | 46.96% |
| AMD250117P00110000 | 2024-04-25 3:20PM EDT | 2025-01-17 | 5.30 | 4.95 | 5.05 | 0.00 | - | 17 | 14,036 | 46.36% |
| AMD250321P00110000 | 2024-04-24 10:09AM EDT | 2025-03-21 | 6.60 | 6.20 | 6.35 | 0.00 | - | 1 | 834 | 45.59% |
| AMD250620P00110000 | 2024-04-26 11:38AM EDT | 2025-06-20 | 8.00 | 7.80 | 8.10 | -0.80 | -9.09% | 1 | 7,016 | 44.73% |
| AMD250815P00110000 | 2024-04-26 10:58AM EDT | 2025-08-15 | 9.02 | 8.70 | 9.05 | -1.03 | -10.25% | 1 | 33 | 44.16% |
| AMD251219P00110000 | 2024-04-24 11:31AM EDT | 2025-12-19 | 11.87 | 10.70 | 11.20 | 0.00 | - | 1 | 2,145 | 43.44% |
| AMD260116P00110000 | 2024-04-26 12:04PM EDT | 2026-01-16 | 11.40 | 11.20 | 11.55 | -0.70 | -5.79% | 13 | 2,941 | 43.11% |
| AMD260618P00110000 | 2024-04-23 12:07PM EDT | 2026-06-18 | 13.77 | 12.40 | 13.80 | 0.00 | - | 1 | 570 | 42.36% |
| AMD261218P00110000 | 2024-04-26 10:58AM EDT | 2026-12-18 | 15.30 | 15.10 | 15.75 | -0.19 | -1.23% | 2 | 94 | 40.95% |
