Deutsche Märkte öffnen in 6 Stunden 27 Minuten
Nikkei 225
37.936,15 -523,93 (-1,36%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.351,17 -1.819,90 (-2,93%) CMC Crypto 200
1.389,93 -34,17 (-2,40%) 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:90.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00090000 | 2024-04-24 12:18PM EDT | 2024-04-26 | 61.33 | 61.40 | 63.35 | +4.33 | +7.60% | 1 | 6 | 413.09% |
| AMD240503C00090000 | 2024-04-24 12:54PM EDT | 2024-05-03 | 61.70 | 61.50 | 63.40 | +5.67 | +10.12% | 2 | 1 | 199.02% |
| AMD240517C00090000 | 2024-04-22 10:54AM EDT | 2024-05-17 | 56.58 | 61.40 | 62.90 | 0.00 | - | 1 | 42 | 112.40% |
| AMD240621C00090000 | 2024-04-23 1:17PM EDT | 2024-06-21 | 63.46 | 62.15 | 63.35 | 0.00 | - | 3 | 2,070 | 84.38% |
| AMD240719C00090000 | 2024-04-12 3:18PM EDT | 2024-07-19 | 74.50 | 62.75 | 63.95 | 0.00 | - | 1 | 333 | 77.22% |
| AMD240816C00090000 | 2024-02-22 2:10PM EDT | 2024-08-16 | 95.00 | 91.35 | 93.45 | 0.00 | - | 20 | 20 | 227.80% |
| AMD240920C00090000 | 2024-04-19 3:17PM EDT | 2024-09-20 | 59.87 | 64.30 | 65.20 | 0.00 | - | 1 | 200 | 69.51% |
| AMD241018C00090000 | 2024-04-19 3:17PM EDT | 2024-10-18 | 60.62 | 65.05 | 66.10 | 0.00 | - | 1 | 1 | 68.73% |
| AMD241115C00090000 | 2024-04-19 1:27PM EDT | 2024-11-15 | 64.15 | 65.25 | 66.80 | 0.00 | - | 2 | 7 | 66.22% |
| AMD241220C00090000 | 2024-04-18 9:42AM EDT | 2024-12-20 | 69.05 | 66.90 | 67.70 | 0.00 | - | 15 | 33 | 66.98% |
| AMD250117C00090000 | 2024-04-23 1:18PM EDT | 2025-01-17 | 68.37 | 67.55 | 68.65 | 0.00 | - | 3 | 3,332 | 66.61% |
| AMD250321C00090000 | 2024-04-15 12:15PM EDT | 2025-03-21 | 80.25 | 68.60 | 70.65 | 0.00 | - | 4 | 8 | 65.22% |
| AMD250620C00090000 | 2024-04-17 2:17PM EDT | 2025-06-20 | 75.65 | 71.40 | 74.00 | 0.00 | - | 1 | 123 | 66.57% |
| AMD250815C00090000 | 2024-04-12 1:53PM EDT | 2025-08-15 | 84.00 | 72.70 | 74.30 | 0.00 | - | 8 | 22 | 64.62% |
| AMD251219C00090000 | 2024-04-22 1:12PM EDT | 2025-12-19 | 72.91 | 75.10 | 77.00 | 0.00 | - | 1 | 530 | 63.24% |
| AMD260116C00090000 | 2024-04-18 10:05AM EDT | 2026-01-16 | 76.00 | 75.85 | 78.30 | -2.35 | -3.00% | 3 | 303 | 64.04% |
| AMD260618C00090000 | 2024-04-17 10:11AM EDT | 2026-06-18 | 88.80 | 78.80 | 81.00 | 0.00 | - | 1 | 15 | 62.89% |
| AMD261218C00090000 | 2024-04-19 12:11PM EDT | 2026-12-18 | 80.00 | 81.40 | 83.65 | 0.00 | - | 1 | 50 | 61.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00090000 | 2024-04-22 1:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 507 | 225.00% |
| AMD240503P00090000 | 2024-04-23 11:59AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 381 | 117.19% |
| AMD240510P00090000 | 2024-04-22 12:49PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.07 | 0.00 | - | 9 | 12 | 96.09% |
| AMD240517P00090000 | 2024-04-24 9:48AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 3 | 403 | 81.25% |
| AMD240621P00090000 | 2024-04-24 9:54AM EDT | 2024-06-21 | 0.18 | 0.17 | 0.19 | 0.00 | - | 29 | 17,210 | 62.01% |
| AMD240719P00090000 | 2024-04-23 10:08AM EDT | 2024-07-19 | 0.36 | 0.32 | 0.34 | 0.00 | - | 1 | 730 | 56.01% |
| AMD240816P00090000 | 2024-04-23 11:36AM EDT | 2024-08-16 | 0.60 | 0.58 | 0.63 | 0.00 | - | 3 | 108 | 54.20% |
| AMD240920P00090000 | 2024-04-19 3:08PM EDT | 2024-09-20 | 1.30 | 0.90 | 0.96 | 0.00 | - | 8 | 3,940 | 51.73% |
| AMD241018P00090000 | 2024-04-23 9:54AM EDT | 2024-10-18 | 1.23 | 1.19 | 1.26 | 0.00 | - | 6 | 123 | 50.44% |
| AMD241115P00090000 | 2024-04-23 2:41PM EDT | 2024-11-15 | 1.48 | 1.66 | 1.71 | -0.13 | -8.07% | 1 | 182 | 50.60% |
| AMD241220P00090000 | 2024-04-24 11:19AM EDT | 2024-12-20 | 2.02 | 1.97 | 2.04 | +0.09 | +4.66% | 135 | 357 | 49.12% |
| AMD250117P00090000 | 2024-04-24 1:33PM EDT | 2025-01-17 | 2.40 | 2.31 | 2.48 | +0.05 | +2.13% | 14 | 16,645 | 49.03% |
| AMD250321P00090000 | 2024-04-24 11:22AM EDT | 2025-03-21 | 3.00 | 3.05 | 3.20 | +0.02 | +0.67% | 50 | 191 | 47.52% |
| AMD250620P00090000 | 2024-04-23 11:29AM EDT | 2025-06-20 | 4.14 | 4.20 | 4.35 | 0.00 | - | 1,201 | 3,079 | 46.41% |
| AMD250815P00090000 | 2024-04-22 10:11AM EDT | 2025-08-15 | 5.40 | 4.30 | 5.75 | 0.00 | - | 1 | 102 | 48.07% |
| AMD251219P00090000 | 2024-04-24 2:47PM EDT | 2025-12-19 | 6.48 | 6.35 | 6.55 | -0.72 | -10.00% | 3 | 3,390 | 44.90% |
| AMD260116P00090000 | 2024-04-23 1:52PM EDT | 2026-01-16 | 6.55 | 6.60 | 6.85 | 0.00 | - | 2 | 1,346 | 44.65% |
| AMD260618P00090000 | 2024-04-22 1:21PM EDT | 2026-06-18 | 7.96 | 8.00 | 8.45 | -0.99 | -11.06% | 2 | 833 | 43.60% |
| AMD261218P00090000 | 2024-04-23 1:41PM EDT | 2026-12-18 | 9.60 | 9.50 | 10.00 | 0.00 | - | 1 | 92 | 42.21% |
