Deutsche Märkte schließen in 38 Minuten
DAX
17.880,99 -207,71 (-1,15%) Euro Stoxx 50
4.928,40 -61,48 (-1,23%) Dow Jones 30
37.777,85 -683,07 (-1,78%) Gold
2.351,10 +12,70 (+0,54%) EUR/USD
1,0718 +0,0017 (+0,16%) Bitcoin EUR
59.147,08 -1.729,46 (-2,84%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:52AM EDT. Markt geöffnet.
Strike:150.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00150000 | 2024-04-25 10:35AM EDT | 2024-04-26 | 3.43 | 3.45 | 3.55 | -0.12 | -3.38% | 6,202 | 4,076 | 49.90% |
| AMD240503C00150000 | 2024-04-25 10:36AM EDT | 2024-05-03 | 8.05 | 8.00 | 8.10 | +0.10 | +1.26% | 1,081 | 2,557 | 72.39% |
| AMD240510C00150000 | 2024-04-25 10:35AM EDT | 2024-05-10 | 8.94 | 9.00 | 9.10 | +0.04 | +0.45% | 167 | 710 | 62.28% |
| AMD240517C00150000 | 2024-04-25 10:30AM EDT | 2024-05-17 | 10.06 | 9.80 | 9.90 | +0.28 | +2.86% | 1,382 | 12,253 | 57.28% |
| AMD240524C00150000 | 2024-04-25 10:21AM EDT | 2024-05-24 | 11.55 | 11.05 | 11.45 | +0.55 | +5.00% | 8 | 367 | 58.31% |
| AMD240531C00150000 | 2024-04-25 10:29AM EDT | 2024-05-31 | 11.90 | 11.40 | 11.80 | +0.56 | +4.94% | 26 | 277 | 54.35% |
| AMD240621C00150000 | 2024-04-25 10:34AM EDT | 2024-06-21 | 13.45 | 13.55 | 13.65 | +0.07 | +0.52% | 727 | 8,412 | 51.79% |
| AMD240719C00150000 | 2024-04-25 10:29AM EDT | 2024-07-19 | 16.05 | 15.65 | 15.75 | +0.65 | +4.22% | 54 | 1,481 | 49.94% |
| AMD240816C00150000 | 2024-04-25 10:29AM EDT | 2024-08-16 | 19.06 | 18.60 | 18.80 | +0.76 | +4.15% | 5 | 678 | 52.22% |
| AMD240920C00150000 | 2024-04-25 10:18AM EDT | 2024-09-20 | 21.51 | 20.90 | 21.05 | +0.71 | +3.41% | 29 | 1,934 | 51.66% |
| AMD241018C00150000 | 2024-04-25 10:09AM EDT | 2024-10-18 | 22.20 | 22.35 | 22.75 | +0.02 | +0.09% | 70 | 590 | 51.21% |
| AMD241115C00150000 | 2024-04-24 3:28PM EDT | 2024-11-15 | 24.60 | 24.85 | 25.05 | 0.00 | - | 5 | 404 | 52.99% |
| AMD241220C00150000 | 2024-04-25 9:45AM EDT | 2024-12-20 | 27.30 | 26.50 | 26.80 | +1.25 | +4.80% | 11 | 655 | 52.53% |
| AMD250117C00150000 | 2024-04-25 9:51AM EDT | 2025-01-17 | 27.50 | 27.60 | 28.15 | 0.00 | - | 34 | 9,936 | 52.14% |
| AMD250321C00150000 | 2024-04-25 10:07AM EDT | 2025-03-21 | 30.70 | 30.35 | 31.35 | -0.25 | -0.81% | 10 | 509 | 52.24% |
| AMD250620C00150000 | 2024-04-25 9:42AM EDT | 2025-06-20 | 35.20 | 35.15 | 36.85 | +1.08 | +3.17% | 2 | 4,524 | 54.51% |
| AMD250815C00150000 | 2024-04-24 1:09PM EDT | 2025-08-15 | 37.62 | 37.10 | 38.35 | 0.00 | - | 46 | 123 | 53.83% |
| AMD251017C00150000 | 2024-04-23 11:02AM EDT | 2025-10-17 | 40.00 | 38.00 | 43.00 | 0.00 | - | 1 | 3 | 54.58% |
| AMD251219C00150000 | 2024-04-24 12:48PM EDT | 2025-12-19 | 41.80 | 41.15 | 43.40 | 0.00 | - | 5 | 632 | 54.08% |
| AMD260116C00150000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 41.50 | 42.20 | 44.35 | -1.70 | -3.94% | 2 | 1,072 | 54.21% |
| AMD260618C00150000 | 2024-04-23 11:42AM EDT | 2026-06-18 | 48.35 | 47.80 | 49.10 | 0.00 | - | 1 | 113 | 54.93% |
| AMD261218C00150000 | 2024-04-25 10:22AM EDT | 2026-12-18 | 53.75 | 51.70 | 53.85 | +0.55 | +1.03% | 6 | 227 | 54.28% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00150000 | 2024-04-25 10:37AM EDT | 2024-04-26 | 1.27 | 1.29 | 1.31 | -0.48 | -26.97% | 14,284 | 8,127 | 50.64% |
| AMD240503P00150000 | 2024-04-25 10:36AM EDT | 2024-05-03 | 5.74 | 5.80 | 5.85 | -0.26 | -4.22% | 717 | 4,653 | 72.97% |
| AMD240510P00150000 | 2024-04-25 10:31AM EDT | 2024-05-10 | 6.45 | 6.50 | 6.55 | -0.30 | -4.44% | 355 | 1,143 | 60.33% |
| AMD240517P00150000 | 2024-04-25 10:35AM EDT | 2024-05-17 | 7.38 | 7.30 | 7.35 | -0.15 | -1.99% | 361 | 12,690 | 55.65% |
| AMD240524P00150000 | 2024-04-25 10:33AM EDT | 2024-05-24 | 8.27 | 8.35 | 8.50 | -0.23 | -2.71% | 57 | 756 | 55.14% |
| AMD240531P00150000 | 2024-04-25 10:33AM EDT | 2024-05-31 | 8.75 | 8.65 | 8.80 | -0.20 | -2.23% | 13 | 716 | 51.23% |
| AMD240621P00150000 | 2024-04-25 10:34AM EDT | 2024-06-21 | 10.40 | 10.20 | 10.25 | +0.07 | +0.68% | 194 | 10,756 | 47.31% |
| AMD240719P00150000 | 2024-04-25 10:34AM EDT | 2024-07-19 | 12.00 | 11.90 | 12.00 | -0.02 | -0.17% | 134 | 6,112 | 44.89% |
| AMD240816P00150000 | 2024-04-25 10:21AM EDT | 2024-08-16 | 13.70 | 14.00 | 14.15 | -0.40 | -2.84% | 67 | 2,534 | 45.42% |
| AMD240920P00150000 | 2024-04-25 10:21AM EDT | 2024-09-20 | 15.35 | 15.50 | 15.65 | -0.34 | -2.17% | 26 | 6,115 | 43.67% |
| AMD241018P00150000 | 2024-04-25 10:21AM EDT | 2024-10-18 | 16.50 | 16.70 | 16.80 | -0.47 | -2.77% | 44 | 2,459 | 42.84% |
| AMD241115P00150000 | 2024-04-23 1:55PM EDT | 2024-11-15 | 20.45 | 18.25 | 18.50 | +2.62 | +14.69% | 1 | 1,577 | 43.62% |
| AMD241220P00150000 | 2024-04-25 9:51AM EDT | 2024-12-20 | 20.00 | 19.50 | 19.75 | +0.25 | +1.27% | 31 | 1,672 | 42.91% |
| AMD250117P00150000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 21.56 | 20.30 | 20.75 | +0.56 | +2.67% | 1 | 6,886 | 42.58% |
| AMD250321P00150000 | 2024-04-24 10:07AM EDT | 2025-03-21 | 21.05 | 22.00 | 23.50 | 0.00 | - | 6 | 2,375 | 43.20% |
| AMD250620P00150000 | 2024-04-24 3:34PM EDT | 2025-06-20 | 25.00 | 24.60 | 25.40 | 0.00 | - | 2 | 5,501 | 41.26% |
| AMD250815P00150000 | 2024-04-19 12:20PM EDT | 2025-08-15 | 27.92 | 25.55 | 26.55 | 0.00 | - | 1 | 26 | 40.49% |
| AMD251017P00150000 | 2024-04-17 1:15PM EDT | 2025-10-17 | 26.50 | 25.00 | 30.00 | 0.00 | - | - | 2 | 42.91% |
| AMD251219P00150000 | 2024-04-24 10:46AM EDT | 2025-12-19 | 28.44 | 28.55 | 29.30 | 0.00 | - | 1 | 653 | 39.67% |
| AMD260116P00150000 | 2024-04-23 3:01PM EDT | 2026-01-16 | 29.05 | 28.50 | 29.75 | 0.00 | - | 20 | 2,217 | 39.37% |
| AMD260618P00150000 | 2024-04-22 3:12PM EDT | 2026-06-18 | 32.58 | 31.50 | 33.65 | 0.00 | - | 6 | 70 | 39.92% |
| AMD261218P00150000 | 2024-04-22 3:20PM EDT | 2026-12-18 | 35.99 | 33.65 | 35.65 | 0.00 | - | 19 | 100 | 38.08% |
