Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.351,50 +9,00 (+0,38%) EUR/USD
1,0703 -0,0030 (-0,28%) Bitcoin EUR
59.703,46 -984,29 (-1,62%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00085000 | 2024-04-26 1:38PM EDT | 2024-04-26 | 73.26 | 71.70 | 72.40 | +12.58 | +20.73% | 1 | 5 | 50.00% |
| AMD240503C00085000 | 2024-04-26 1:38PM EDT | 2024-05-03 | 73.31 | 72.15 | 73.35 | +5.31 | +7.81% | 1 | 7 | 213.28% |
| AMD240517C00085000 | 2024-04-11 3:53PM EDT | 2024-05-17 | 86.12 | 72.35 | 73.45 | 0.00 | - | 50 | 54 | 136.62% |
| AMD240621C00085000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 72.97 | 72.85 | 73.70 | 0.00 | - | 1 | 2,443 | 94.36% |
| AMD240719C00085000 | 2024-04-03 1:39PM EDT | 2024-07-19 | 97.75 | 73.20 | 74.45 | 0.00 | - | 20 | 97 | 85.84% |
| AMD240816C00085000 | 2024-04-25 3:29PM EDT | 2024-08-16 | 71.90 | 73.75 | 74.60 | 0.00 | - | 25 | 42 | 78.43% |
| AMD240920C00085000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 64.79 | 74.50 | 75.50 | 0.00 | - | 2 | 137 | 75.64% |
| AMD241115C00085000 | 2024-04-22 10:15AM EDT | 2024-11-15 | 66.50 | 75.90 | 77.00 | 0.00 | - | 2 | 1 | 73.32% |
| AMD241220C00085000 | 2024-04-25 1:21PM EDT | 2024-12-20 | 73.21 | 76.15 | 77.70 | 0.00 | - | 1 | 37 | 70.17% |
| AMD250117C00085000 | 2024-04-19 2:45PM EDT | 2025-01-17 | 66.98 | 75.50 | 79.55 | 0.00 | - | 2 | 1,668 | 69.18% |
| AMD250321C00085000 | 2024-04-19 11:49AM EDT | 2025-03-21 | 72.25 | 77.60 | 80.20 | 0.00 | - | 1 | 2 | 67.63% |
| AMD250620C00085000 | 2024-04-18 12:50PM EDT | 2025-06-20 | 79.10 | 80.50 | 82.25 | 0.00 | - | 1 | 58 | 67.82% |
| AMD250815C00085000 | 2024-04-05 12:13PM EDT | 2025-08-15 | 95.53 | 81.50 | 82.40 | 0.00 | - | 6 | 9 | 65.36% |
| AMD251219C00085000 | 2024-04-24 10:14AM EDT | 2025-12-19 | 82.00 | 83.95 | 86.90 | 0.00 | - | 2 | 288 | 66.67% |
| AMD260116C00085000 | 2024-04-19 1:25PM EDT | 2026-01-16 | 78.00 | 85.00 | 86.35 | 0.00 | - | 2 | 79 | 65.76% |
| AMD260618C00085000 | 2024-04-22 12:11PM EDT | 2026-06-18 | 79.16 | 87.35 | 88.60 | 0.00 | - | 6 | 5 | 63.75% |
| AMD261218C00085000 | 2024-04-23 2:26PM EDT | 2026-12-18 | 87.40 | 90.45 | 93.25 | 0.00 | - | 1 | 32 | 64.48% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00085000 | 2024-04-26 10:18AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1 | 375.00% |
| AMD240503P00085000 | 2024-04-25 3:19PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 199 | 131.25% |
| AMD240510P00085000 | 2024-04-23 9:32AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 18 | 96.88% |
| AMD240517P00085000 | 2024-04-26 3:07PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 7 | 137 | 87.50% |
| AMD240621P00085000 | 2024-04-26 12:32PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 510 | 15,495 | 67.19% |
| AMD240719P00085000 | 2024-04-25 9:32AM EDT | 2024-07-19 | 0.29 | 0.18 | 0.20 | 0.00 | - | 2 | 819 | 59.57% |
| AMD240816P00085000 | 2024-04-26 10:30AM EDT | 2024-08-16 | 0.38 | 0.35 | 0.39 | -0.06 | -13.64% | 10 | 184 | 57.28% |
| AMD240920P00085000 | 2024-04-26 2:42PM EDT | 2024-09-20 | 0.59 | 0.58 | 0.62 | -0.25 | -29.76% | 57 | 7,078 | 54.44% |
| AMD241018P00085000 | 2024-04-24 9:43AM EDT | 2024-10-18 | 0.82 | 0.76 | 0.82 | 0.00 | - | 1 | 129 | 52.64% |
| AMD241115P00085000 | 2024-04-25 12:56PM EDT | 2024-11-15 | 1.21 | 1.07 | 1.18 | 0.00 | - | 49 | 352 | 52.59% |
| AMD241220P00085000 | 2024-04-26 1:49PM EDT | 2024-12-20 | 1.19 | 1.25 | 1.50 | -0.28 | -19.05% | 1 | 270 | 50.79% |
| AMD250117P00085000 | 2024-04-26 9:41AM EDT | 2025-01-17 | 1.70 | 1.51 | 1.83 | -0.03 | -1.73% | 5 | 10,591 | 50.29% |
| AMD250321P00085000 | 2024-04-26 12:02PM EDT | 2025-03-21 | 1.99 | 1.81 | 2.25 | -0.32 | -13.85% | 20 | 517 | 48.76% |
| AMD250620P00085000 | 2024-04-25 10:25AM EDT | 2025-06-20 | 3.34 | 2.84 | 3.15 | 0.00 | - | 2 | 1,863 | 47.35% |
| AMD250815P00085000 | 2024-04-18 9:54AM EDT | 2025-08-15 | 3.97 | 2.99 | 4.65 | 0.00 | - | 1 | 98 | 50.13% |
| AMD251219P00085000 | 2024-04-24 2:47PM EDT | 2025-12-19 | 5.46 | 4.90 | 5.05 | 0.00 | - | 2 | 1,212 | 45.83% |
| AMD260116P00085000 | 2024-04-19 11:51AM EDT | 2026-01-16 | 6.00 | 5.15 | 5.30 | 0.00 | - | 4 | 1,567 | 45.54% |
| AMD260618P00085000 | 2024-03-01 3:31PM EDT | 2026-06-18 | 5.20 | 3.20 | 7.05 | 0.00 | - | 1 | 6 | 45.24% |
| AMD261218P00085000 | 2024-04-26 12:07PM EDT | 2026-12-18 | 7.81 | 7.55 | 8.30 | -0.81 | -9.40% | 5 | 933 | 43.39% |
