Deutsche Märkte schließen in 1 Stunde 45 Minute
DAX
17.725,56 -111,84 (-0,63%) Euro Stoxx 50
4.919,38 -17,19 (-0,35%) Dow Jones 30
37.930,36 +154,98 (+0,41%) Gold
2.399,50 +1,50 (+0,06%) EUR/USD
1,0675 +0,0028 (+0,27%) Bitcoin EUR
60.781,28 +2.240,16 (+3,83%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:45AM EDT. Markt geöffnet.
Strike:175.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00175000 | 2024-04-19 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 16,658 | 50.00% |
| AMD240426C00175000 | 2024-04-19 9:30AM EDT | 2024-04-26 | 0.17 | 0.00 | 0.00 | -0.17 | -47.22% | 25 | 3,557 | 25.00% |
| AMD240503C00175000 | 2024-04-19 9:30AM EDT | 2024-05-03 | 1.34 | 0.00 | 0.00 | -0.68 | -32.23% | 2 | 3,637 | 12.50% |
| AMD240510C00175000 | 2024-04-18 3:55PM EDT | 2024-05-10 | 2.60 | 1.81 | 1.98 | 0.00 | - | 206 | 924 | 55.13% |
| AMD240517C00175000 | 2024-04-19 9:30AM EDT | 2024-05-17 | 2.32 | 2.40 | 2.53 | -0.98 | -22.90% | 3 | 13,805 | 52.84% |
| AMD240524C00175000 | 2024-04-18 3:44PM EDT | 2024-05-24 | 4.24 | 0.85 | 3.95 | 0.00 | - | 106 | 548 | 57.53% |
| AMD240531C00175000 | 2024-04-18 3:57PM EDT | 2024-05-31 | 4.65 | 0.00 | 0.00 | 0.00 | - | 135 | 172 | 6.25% |
| AMD240621C00175000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 5.22 | 0.00 | 0.00 | -1.03 | -14.15% | 2 | 7,893 | 6.25% |
| AMD240719C00175000 | 2024-04-18 3:42PM EDT | 2024-07-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 113 | 2,968 | 6.25% |
| AMD240816C00175000 | 2024-04-18 3:31PM EDT | 2024-08-16 | 10.80 | 9.25 | 9.50 | 0.00 | - | 106 | 949 | 49.26% |
| AMD240920C00175000 | 2024-04-18 3:41PM EDT | 2024-09-20 | 13.10 | 11.20 | 11.45 | 0.00 | - | 351 | 2,336 | 48.46% |
| AMD241018C00175000 | 2024-04-18 2:00PM EDT | 2024-10-18 | 14.25 | 12.95 | 13.25 | 0.00 | - | 50 | 471 | 48.88% |
| AMD241115C00175000 | 2024-04-18 1:13PM EDT | 2024-11-15 | 16.70 | 0.00 | 0.00 | 0.00 | - | 13 | 720 | 3.13% |
| AMD241220C00175000 | 2024-04-18 11:02AM EDT | 2024-12-20 | 19.61 | 16.45 | 17.70 | 0.00 | - | 72 | 525 | 51.14% |
| AMD250117C00175000 | 2024-04-18 3:33PM EDT | 2025-01-17 | 20.25 | 0.00 | 0.00 | 0.00 | - | 54 | 3,215 | 3.13% |
| AMD250321C00175000 | 2024-04-18 12:26PM EDT | 2025-03-21 | 24.25 | 0.00 | 0.00 | 0.00 | - | 48 | 245 | 3.13% |
| AMD250620C00175000 | 2024-04-18 10:43AM EDT | 2025-06-20 | 28.39 | 23.50 | 28.30 | 0.00 | - | 2 | 1,014 | 51.18% |
| AMD250815C00175000 | 2024-04-18 10:23AM EDT | 2025-08-15 | 30.32 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 3.13% |
| AMD251219C00175000 | 2024-04-17 12:45PM EDT | 2025-12-19 | 35.45 | 0.00 | 0.00 | 0.00 | - | 2 | 767 | 3.13% |
| AMD260116C00175000 | 2024-04-18 3:11PM EDT | 2026-01-16 | 36.30 | 31.50 | 36.50 | 0.00 | - | 40 | 3,142 | 51.99% |
| AMD260618C00175000 | 2024-04-18 2:52PM EDT | 2026-06-18 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 1.56% |
| AMD261218C00175000 | 2024-04-18 1:58PM EDT | 2026-12-18 | 46.26 | 0.00 | 0.00 | 0.00 | - | 9 | 645 | 1.56% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00175000 | 2024-04-18 3:44PM EDT | 2024-04-19 | 19.99 | 0.00 | 0.00 | 0.00 | - | 168 | 998 | 0.00% |
| AMD240426P00175000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 20.63 | 22.15 | 24.40 | 0.00 | - | 123 | 1,019 | 83.06% |
| AMD240503P00175000 | 2024-04-18 3:26PM EDT | 2024-05-03 | 21.80 | 0.00 | 0.00 | 0.00 | - | 117 | 623 | 0.00% |
| AMD240510P00175000 | 2024-04-18 12:24PM EDT | 2024-05-10 | 21.18 | 0.00 | 0.00 | 0.00 | - | 5 | 370 | 0.00% |
| AMD240517P00175000 | 2024-04-19 9:30AM EDT | 2024-05-17 | 25.40 | 0.00 | 0.00 | +2.75 | +13.82% | 1 | 7,105 | 0.00% |
| AMD240524P00175000 | 2024-04-18 3:47PM EDT | 2024-05-24 | 23.50 | 23.95 | 28.50 | 0.00 | - | 484 | 667 | 60.22% |
| AMD240531P00175000 | 2024-04-18 3:24PM EDT | 2024-05-31 | 24.07 | 0.00 | 0.00 | 0.00 | - | 9 | 56 | 0.00% |
| AMD240621P00175000 | 2024-04-18 3:44PM EDT | 2024-06-21 | 24.70 | 0.00 | 0.00 | 0.00 | - | 220 | 7,407 | 0.00% |
| AMD240719P00175000 | 2024-04-18 10:17AM EDT | 2024-07-19 | 26.07 | 0.00 | 0.00 | 0.00 | - | 11 | 1,293 | 0.00% |
| AMD240816P00175000 | 2024-04-18 3:02PM EDT | 2024-08-16 | 28.21 | 28.00 | 32.80 | 0.00 | - | 8 | 831 | 53.60% |
| AMD240920P00175000 | 2024-04-18 10:17AM EDT | 2024-09-20 | 29.60 | 0.00 | 0.00 | 0.00 | - | 4 | 2,609 | 0.00% |
| AMD241018P00175000 | 2024-04-17 3:40PM EDT | 2024-10-18 | 30.95 | 0.00 | 0.00 | 0.00 | - | 19 | 604 | 0.00% |
| AMD241115P00175000 | 2024-04-18 9:51AM EDT | 2024-11-15 | 32.40 | 0.00 | 0.00 | 0.00 | - | 56 | 6,688 | 0.00% |
| AMD241220P00175000 | 2024-04-17 3:33PM EDT | 2024-12-20 | 33.45 | 0.00 | 0.00 | 0.00 | - | 49 | 367 | 0.00% |
| AMD250117P00175000 | 2024-04-17 3:33PM EDT | 2025-01-17 | 34.35 | 0.00 | 0.00 | 0.00 | - | 108 | 2,246 | 0.00% |
| AMD250321P00175000 | 2024-04-18 2:08PM EDT | 2025-03-21 | 36.37 | 35.80 | 40.20 | 0.00 | - | 2 | 173 | 44.82% |
| AMD250620P00175000 | 2024-04-18 10:51AM EDT | 2025-06-20 | 37.82 | 0.00 | 0.00 | 0.00 | - | 50 | 758 | 0.00% |
| AMD250815P00175000 | 2024-04-12 11:01AM EDT | 2025-08-15 | 36.55 | 0.00 | 0.00 | 0.00 | - | 52 | 146 | 0.00% |
| AMD251219P00175000 | 2024-04-17 2:14PM EDT | 2025-12-19 | 42.13 | 41.70 | 49.25 | 0.00 | - | 5 | 853 | 44.80% |
| AMD260116P00175000 | 2024-04-17 3:54PM EDT | 2026-01-16 | 42.75 | 39.60 | 49.45 | 0.00 | - | 1 | 1,595 | 44.05% |
| AMD260618P00175000 | 2024-04-12 9:41AM EDT | 2026-06-18 | 42.32 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AMD261218P00175000 | 2024-04-17 3:26PM EDT | 2026-12-18 | 48.60 | 45.65 | 54.30 | 0.00 | - | 292 | 344 | 40.55% |
