Deutsche Märkte öffnen in 2 Stunden 19 Minuten
Nikkei 225
37.685,39 -774,69 (-2,01%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.044,79 -2.256,36 (-3,62%) CMC Crypto 200
1.385,84 -38,26 (-2,69%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:180.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00180000 | 2024-04-24 3:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 683 | 0 | 50.00% |
| AMD240503C00180000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,528 | 0 | 25.00% |
| AMD240510C00180000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 0.98 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 12.50% |
| AMD240517C00180000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2,159 | 0 | 12.50% |
| AMD240524C00180000 | 2024-04-24 2:01PM EDT | 2024-05-24 | 2.00 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| AMD240531C00180000 | 2024-04-24 3:51PM EDT | 2024-05-31 | 2.30 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| AMD240621C00180000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 3.56 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 12.50% |
| AMD240719C00180000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 6.25% |
| AMD240816C00180000 | 2024-04-24 3:41PM EDT | 2024-08-16 | 7.65 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| AMD240920C00180000 | 2024-04-24 3:38PM EDT | 2024-09-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| AMD241018C00180000 | 2024-04-24 3:06PM EDT | 2024-10-18 | 11.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AMD241115C00180000 | 2024-04-24 2:57PM EDT | 2024-11-15 | 13.25 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| AMD241220C00180000 | 2024-04-24 3:53PM EDT | 2024-12-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| AMD250117C00180000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 16.65 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 3.13% |
| AMD250321C00180000 | 2024-04-24 12:33PM EDT | 2025-03-21 | 19.60 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 3.13% |
| AMD250620C00180000 | 2024-04-24 11:35AM EDT | 2025-06-20 | 24.28 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| AMD250815C00180000 | 2024-04-23 11:01AM EDT | 2025-08-15 | 26.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD251219C00180000 | 2024-04-24 10:18AM EDT | 2025-12-19 | 32.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMD260116C00180000 | 2024-04-24 2:58PM EDT | 2026-01-16 | 31.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMD260618C00180000 | 2024-04-24 9:42AM EDT | 2026-06-18 | 39.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD261218C00180000 | 2024-04-24 1:48PM EDT | 2026-12-18 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00180000 | 2024-04-24 3:51PM EDT | 2024-04-26 | 28.43 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| AMD240503P00180000 | 2024-04-24 2:14PM EDT | 2024-05-03 | 29.10 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| AMD240510P00180000 | 2024-04-24 3:40PM EDT | 2024-05-10 | 29.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD240517P00180000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 29.41 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| AMD240524P00180000 | 2024-04-24 3:43PM EDT | 2024-05-24 | 29.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMD240531P00180000 | 2024-04-22 11:25AM EDT | 2024-05-31 | 34.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240621P00180000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 30.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240719P00180000 | 2024-04-23 2:15PM EDT | 2024-07-19 | 30.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240816P00180000 | 2024-04-24 3:46PM EDT | 2024-08-16 | 33.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD240920P00180000 | 2024-04-24 1:54PM EDT | 2024-09-20 | 34.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD241018P00180000 | 2024-04-24 10:55AM EDT | 2024-10-18 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115P00180000 | 2024-04-22 9:40AM EDT | 2024-11-15 | 39.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220P00180000 | 2024-04-22 3:34PM EDT | 2024-12-20 | 40.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250117P00180000 | 2024-04-24 3:32PM EDT | 2025-01-17 | 39.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD250321P00180000 | 2024-04-22 2:26PM EDT | 2025-03-21 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00180000 | 2024-04-24 9:34AM EDT | 2025-06-20 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815P00180000 | 2024-04-22 3:05PM EDT | 2025-08-15 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219P00180000 | 2024-04-22 3:05PM EDT | 2025-12-19 | 48.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260116P00180000 | 2024-04-24 2:18PM EDT | 2026-01-16 | 47.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD260618P00180000 | 2024-04-04 12:46PM EDT | 2026-06-18 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00180000 | 2024-04-24 9:58AM EDT | 2026-12-18 | 50.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
