Deutsche Märkte geschlossen
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.601,69 +2.066,12 (+3,59%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00075000 | 2024-04-17 11:49AM EDT | 2024-04-19 | 84.23 | 78.55 | 81.00 | 0.00 | - | 3 | 81 | 589.45% |
| AMD240426C00075000 | 2024-04-17 11:29AM EDT | 2024-04-26 | 85.76 | 79.15 | 81.05 | 0.00 | - | 2 | 6 | 164.06% |
| AMD240517C00075000 | 2024-04-17 11:49AM EDT | 2024-05-17 | 84.60 | 79.90 | 81.05 | 0.00 | - | 1 | 17 | 130.47% |
| AMD240621C00075000 | 2024-04-16 3:27PM EDT | 2024-06-21 | 90.07 | 80.45 | 81.35 | 0.00 | - | 1 | 1,622 | 101.03% |
| AMD240719C00075000 | 2024-02-07 1:01PM EDT | 2024-07-19 | 97.93 | 133.15 | 135.05 | 0.00 | - | 1 | 10 | 508.55% |
| AMD240920C00075000 | 2024-04-09 12:44PM EDT | 2024-09-20 | 97.00 | 81.65 | 82.85 | 0.00 | - | 1 | 45 | 80.95% |
| AMD241220C00075000 | 2024-04-10 2:19PM EDT | 2024-12-20 | 93.18 | 83.30 | 84.65 | 0.00 | - | 1 | 4 | 75.61% |
| AMD250117C00075000 | 2024-04-10 2:26PM EDT | 2025-01-17 | 94.51 | 83.70 | 85.05 | 0.00 | - | 18 | 2,623 | 73.84% |
| AMD250620C00075000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 88.63 | 85.00 | 89.50 | -6.39 | -6.72% | 1 | 50 | 70.35% |
| AMD251219C00075000 | 2024-04-04 3:00PM EDT | 2025-12-19 | 104.08 | 89.50 | 92.90 | 0.00 | - | 1 | 166 | 70.27% |
| AMD260116C00075000 | 2024-04-08 3:50PM EDT | 2026-01-16 | 104.50 | 89.80 | 92.25 | 0.00 | - | 1 | 112 | 68.24% |
| AMD260618C00075000 | 2024-04-12 1:39PM EDT | 2026-06-18 | 99.85 | 91.75 | 94.80 | 0.00 | - | 4 | 15 | 66.64% |
| AMD261218C00075000 | 2024-04-18 12:36PM EDT | 2026-12-18 | 96.01 | 94.35 | 98.00 | -9.59 | -9.08% | 1 | 14 | 66.10% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00075000 | 2024-04-11 10:42AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,098 | 312.50% |
| AMD240426P00075000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 25 | 143.75% |
| AMD240517P00075000 | 2024-04-17 10:30AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 5 | 899 | 87.50% |
| AMD240621P00075000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | 0.00 | - | 49 | 19,672 | 69.73% |
| AMD240719P00075000 | 2024-04-18 12:23PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.14 | +0.01 | +9.09% | 1 | 162 | 62.99% |
| AMD240920P00075000 | 2024-04-17 3:42PM EDT | 2024-09-20 | 0.40 | 0.36 | 0.40 | 0.00 | - | 2 | 6,465 | 56.89% |
| AMD241220P00075000 | 2024-04-17 11:21AM EDT | 2024-12-20 | 0.81 | 0.86 | 0.95 | 0.00 | - | 20 | 172 | 52.86% |
| AMD250117P00075000 | 2024-04-18 2:42PM EDT | 2025-01-17 | 1.10 | 1.09 | 1.19 | +0.13 | +13.40% | 18 | 12,214 | 52.54% |
| AMD250321P00075000 | 2024-04-17 3:59PM EDT | 2025-03-21 | 1.50 | 0.65 | 2.15 | 0.00 | - | 1 | 139 | 54.88% |
| AMD250620P00075000 | 2024-03-25 9:36AM EDT | 2025-06-20 | 2.00 | 1.36 | 2.86 | 0.00 | - | 12 | 3,705 | 52.52% |
| AMD251219P00075000 | 2024-04-08 1:19PM EDT | 2025-12-19 | 3.01 | 3.50 | 3.75 | 0.00 | - | 9 | 4,209 | 47.56% |
| AMD260116P00075000 | 2024-04-17 12:58PM EDT | 2026-01-16 | 3.80 | 2.97 | 3.95 | 0.00 | - | 130 | 1,890 | 47.24% |
| AMD260618P00075000 | 2024-04-15 1:38PM EDT | 2026-06-18 | 4.60 | 2.78 | 6.10 | 0.00 | - | 1 | 134 | 48.88% |
| AMD261218P00075000 | 2024-04-18 1:12PM EDT | 2026-12-18 | 6.07 | 5.95 | 6.40 | +0.27 | +4.66% | 6 | 149 | 44.81% |
