Deutsche Märkte schließen in 46 Minuten
DAX
18.197,76 +280,48 (+1,57%) Euro Stoxx 50
5.017,08 +78,07 (+1,58%) Dow Jones 30
38.215,92 +130,12 (+0,34%) Gold
2.349,90 +7,40 (+0,32%) EUR/USD
1,0692 -0,0041 (-0,38%) Bitcoin EUR
59.976,84 +608,00 (+1,02%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:44AM EDT. Markt geöffnet.
Strike:80.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00080000 | 2024-04-24 12:29PM EDT | 2024-04-26 | 71.49 | 76.00 | 77.60 | 0.00 | - | 1 | 4 | 683.98% |
| AMD240517C00080000 | 2024-04-24 12:29PM EDT | 2024-05-17 | 71.74 | 76.85 | 77.40 | 0.00 | - | 1 | 120 | 132.81% |
| AMD240621C00080000 | 2024-04-25 9:57AM EDT | 2024-06-21 | 72.00 | 77.75 | 78.75 | 0.00 | - | 8 | 2,037 | 107.23% |
| AMD240719C00080000 | 2024-04-19 10:06AM EDT | 2024-07-19 | 73.97 | 77.90 | 78.60 | 0.00 | - | 14 | 56 | 87.79% |
| AMD240920C00080000 | 2024-04-26 10:18AM EDT | 2024-09-20 | 80.80 | 79.05 | 80.40 | +4.30 | +5.62% | 1 | 241 | 81.45% |
| AMD241220C00080000 | 2024-04-12 2:38PM EDT | 2024-12-20 | 86.70 | 80.70 | 81.85 | 0.00 | - | 5 | 11 | 73.40% |
| AMD250117C00080000 | 2024-04-25 1:17PM EDT | 2025-01-17 | 78.24 | 81.15 | 82.40 | 0.00 | - | 2 | 3,400 | 72.00% |
| AMD250620C00080000 | 2024-04-25 12:39PM EDT | 2025-06-20 | 80.88 | 83.05 | 85.10 | 0.00 | - | 1 | 205 | 65.86% |
| AMD250815C00080000 | 2024-03-08 11:33AM EDT | 2025-08-15 | 153.00 | 96.50 | 100.95 | 0.00 | - | 4 | 11 | 103.96% |
| AMD251219C00080000 | 2024-04-23 3:36PM EDT | 2025-12-19 | 84.00 | 87.00 | 89.35 | 0.00 | - | 1 | 245 | 66.25% |
| AMD260116C00080000 | 2024-04-22 10:33AM EDT | 2026-01-16 | 79.00 | 88.30 | 90.45 | 0.00 | - | 10 | 171 | 67.79% |
| AMD260618C00080000 | 2024-04-22 12:11PM EDT | 2026-06-18 | 82.76 | 90.60 | 93.35 | 0.00 | - | 6 | 18 | 66.57% |
| AMD261218C00080000 | 2024-04-22 10:46AM EDT | 2026-12-18 | 85.32 | 92.00 | 95.35 | 0.00 | - | 3 | 46 | 63.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00080000 | 2024-04-22 2:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 412.50% |
| AMD240517P00080000 | 2024-04-25 3:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 560 | 92.19% |
| AMD240621P00080000 | 2024-04-26 9:44AM EDT | 2024-06-21 | 0.08 | 0.06 | 0.07 | 0.00 | - | 40 | 20,425 | 68.95% |
| AMD240719P00080000 | 2024-04-24 10:13AM EDT | 2024-07-19 | 0.16 | 0.12 | 0.15 | 0.00 | - | 1 | 284 | 61.82% |
| AMD240920P00080000 | 2024-04-23 11:32AM EDT | 2024-09-20 | 0.54 | 0.41 | 0.49 | 0.00 | - | 51 | 9,274 | 56.13% |
| AMD241220P00080000 | 2024-04-25 1:33PM EDT | 2024-12-20 | 1.16 | 0.88 | 1.20 | 0.00 | - | 2 | 285 | 51.72% |
| AMD250117P00080000 | 2024-04-26 9:48AM EDT | 2025-01-17 | 1.34 | 1.11 | 1.34 | -0.11 | -7.59% | 2 | 26,384 | 50.67% |
| AMD250321P00080000 | 2024-04-25 3:12PM EDT | 2025-03-21 | 1.97 | 1.00 | 2.00 | 0.00 | - | 1 | 20 | 51.09% |
| AMD250620P00080000 | 2024-04-25 1:06PM EDT | 2025-06-20 | 2.40 | 1.94 | 2.78 | 0.00 | - | 2 | 459 | 49.30% |
| AMD250815P00080000 | 2024-04-24 2:59PM EDT | 2025-08-15 | 3.35 | 2.51 | 3.05 | 0.00 | - | 1 | 149 | 47.52% |
| AMD251219P00080000 | 2024-04-25 9:31AM EDT | 2025-12-19 | 4.65 | 2.52 | 4.25 | 0.00 | - | 2 | 2,006 | 46.65% |
| AMD260116P00080000 | 2024-04-23 10:17AM EDT | 2026-01-16 | 4.70 | 4.25 | 5.35 | 0.00 | - | 100 | 319 | 49.14% |
| AMD260618P00080000 | 2024-04-23 1:28PM EDT | 2026-06-18 | 5.73 | 4.90 | 6.20 | 0.00 | - | 1 | 7 | 46.39% |
| AMD261218P00080000 | 2024-04-19 2:40PM EDT | 2026-12-18 | 8.00 | 6.55 | 7.05 | 0.00 | - | 12 | 63 | 43.76% |
