Deutsche Märkte geschlossen
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.736,66 -16,65 (-0,04%) Bitcoin EUR
59.277,21 +1.541,58 (+2,67%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.596,22 -87,15 (-0,56%) S&P 500
5.006,48 -15,73 (-0,31%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:59PM EDT. Markt geöffnet.
Strike:95.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00095000 | 2024-04-18 12:03PM EDT | 2024-04-19 | 61.35 | 59.05 | 60.60 | -5.25 | -7.88% | 2 | 246 | 357.42% |
| AMD240503C00095000 | 2024-04-16 11:17AM EDT | 2024-05-03 | 60.19 | 59.50 | 60.20 | -8.96 | -12.96% | 1 | 3 | 127.64% |
| AMD240517C00095000 | 2024-04-15 1:12PM EDT | 2024-05-17 | 67.72 | 59.80 | 60.50 | 0.00 | - | 1 | 22 | 102.93% |
| AMD240621C00095000 | 2024-04-17 3:53PM EDT | 2024-06-21 | 61.43 | 60.45 | 61.20 | 0.00 | - | 8 | 1,432 | 80.71% |
| AMD240719C00095000 | 2024-04-18 12:03PM EDT | 2024-07-19 | 63.21 | 60.80 | 61.75 | -19.22 | -23.32% | 1 | 17 | 72.31% |
| AMD240816C00095000 | 2024-04-08 9:46AM EDT | 2024-08-16 | 64.03 | 61.50 | 62.60 | -11.18 | -14.87% | 2 | 1 | 69.73% |
| AMD240920C00095000 | 2024-04-16 1:40PM EDT | 2024-09-20 | 72.01 | 62.40 | 63.20 | 0.00 | - | 1 | 630 | 66.19% |
| AMD241018C00095000 | 2024-04-02 2:41PM EDT | 2024-10-18 | 86.76 | 63.50 | 64.20 | 0.00 | - | 12 | 14 | 66.53% |
| AMD241115C00095000 | 2024-04-10 12:13PM EDT | 2024-11-15 | 75.94 | 64.25 | 65.25 | 0.00 | - | 1 | 7 | 66.11% |
| AMD241220C00095000 | 2024-04-09 2:08PM EDT | 2024-12-20 | 79.70 | 65.20 | 66.10 | 0.00 | - | 1 | 50 | 64.88% |
| AMD250117C00095000 | 2024-04-18 10:23AM EDT | 2025-01-17 | 66.77 | 66.35 | 67.10 | +0.12 | +0.18% | 2 | 2,967 | 65.42% |
| AMD250620C00095000 | 2024-04-10 2:00PM EDT | 2025-06-20 | 80.31 | 70.35 | 72.45 | 0.00 | - | 6 | 319 | 64.98% |
| AMD250815C00095000 | 2024-03-20 12:54PM EDT | 2025-08-15 | 91.95 | 70.95 | 72.85 | 0.00 | - | 11 | 11 | 62.31% |
| AMD251219C00095000 | 2024-04-17 3:05PM EDT | 2025-12-19 | 75.74 | 73.15 | 77.45 | 0.00 | - | 1 | 288 | 62.68% |
| AMD260116C00095000 | 2024-04-17 3:36PM EDT | 2026-01-16 | 76.31 | 75.45 | 76.20 | 0.00 | - | 1 | 200 | 62.36% |
| AMD260618C00095000 | 2024-04-03 1:05PM EDT | 2026-06-18 | 103.45 | 77.55 | 80.35 | 0.00 | - | 1 | 12 | 61.65% |
| AMD261218C00095000 | 2024-04-18 1:22PM EDT | 2026-12-18 | 81.67 | 82.10 | 84.50 | -8.23 | -9.15% | 1 | 104 | 62.59% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00095000 | 2024-04-10 1:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,896 | 212.50% |
| AMD240426P00095000 | 2024-04-18 10:06AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 5 | 98.44% |
| AMD240503P00095000 | 2024-04-18 11:10AM EDT | 2024-05-03 | 0.02 | 0.03 | 0.05 | -0.01 | -33.33% | 1 | 7 | 91.02% |
| AMD240510P00095000 | 2024-04-17 3:47PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.07 | 0.00 | - | 25 | 25 | 78.91% |
| AMD240517P00095000 | 2024-04-18 9:48AM EDT | 2024-05-17 | 0.08 | 0.07 | 0.09 | 0.00 | - | 2 | 395 | 72.27% |
| AMD240524P00095000 | 2024-04-18 9:35AM EDT | 2024-05-24 | 0.30 | 0.06 | 0.29 | +0.05 | +20.00% | 6 | 3 | 72.36% |
| AMD240621P00095000 | 2024-04-18 9:57AM EDT | 2024-06-21 | 0.30 | 0.26 | 0.28 | +0.01 | +3.45% | 2 | 10,644 | 58.30% |
| AMD240719P00095000 | 2024-04-17 3:50PM EDT | 2024-07-19 | 0.48 | 0.46 | 0.49 | 0.00 | - | 5 | 518 | 53.71% |
| AMD240816P00095000 | 2024-04-18 11:17AM EDT | 2024-08-16 | 0.80 | 0.82 | 0.85 | -0.09 | -10.11% | 5 | 139 | 52.56% |
| AMD240920P00095000 | 2024-04-18 9:42AM EDT | 2024-09-20 | 1.35 | 1.21 | 1.25 | +0.11 | +8.87% | 1 | 5,172 | 50.42% |
| AMD241018P00095000 | 2024-04-17 12:00PM EDT | 2024-10-18 | 1.44 | 1.57 | 1.61 | 0.00 | - | 1 | 73 | 49.54% |
| AMD241115P00095000 | 2024-04-18 2:22PM EDT | 2024-11-15 | 2.10 | 2.10 | 2.14 | +0.05 | +2.44% | 49 | 239 | 49.70% |
| AMD241220P00095000 | 2024-04-18 10:27AM EDT | 2024-12-20 | 2.49 | 2.49 | 2.55 | -0.06 | -2.35% | 163 | 306 | 48.34% |
| AMD250117P00095000 | 2024-04-18 2:11PM EDT | 2025-01-17 | 2.97 | 2.92 | 2.97 | +0.01 | +0.34% | 129 | 7,086 | 47.90% |
| AMD250321P00095000 | 2024-04-17 11:14AM EDT | 2025-03-21 | 3.23 | 3.65 | 3.80 | 0.00 | - | 4 | 181 | 46.64% |
| AMD250620P00095000 | 2024-04-18 10:58AM EDT | 2025-06-20 | 4.95 | 5.00 | 5.10 | -0.03 | -0.60% | 34 | 1,152 | 45.74% |
| AMD250815P00095000 | 2024-04-18 9:57AM EDT | 2025-08-15 | 5.90 | 5.70 | 6.95 | +0.15 | +2.61% | 3 | 9 | 48.29% |
| AMD251219P00095000 | 2024-04-17 2:22PM EDT | 2025-12-19 | 7.40 | 7.40 | 7.75 | 0.00 | - | 28 | 1,998 | 44.95% |
| AMD260116P00095000 | 2024-04-17 12:51PM EDT | 2026-01-16 | 7.75 | 7.70 | 8.00 | 0.00 | - | 4 | 433 | 44.53% |
| AMD260618P00095000 | 2024-04-15 3:54PM EDT | 2026-06-18 | 8.75 | 9.20 | 11.00 | 0.00 | - | 11 | 177 | 45.96% |
| AMD261218P00095000 | 2024-04-17 3:37PM EDT | 2026-12-18 | 11.10 | 11.10 | 12.60 | 0.00 | - | 5 | 78 | 44.17% |
