Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AMD240328C00105000 | 2024-03-28 10:14AM EDT | 2024-03-28 | 75.92 | 75.25 | 77.05 | +3.33 | +4.59% | 3 | 17 | 478.13% |
AMD240405C00105000 | 2024-03-27 11:47AM EDT | 2024-04-05 | 72.70 | 75.65 | 76.75 | 0.00 | - | 11 | 24 | 0.00% |
AMD240412C00105000 | 2024-03-14 9:38AM EDT | 2024-04-12 | 91.52 | 75.75 | 76.85 | 0.00 | - | 1 | 1 | 0.00% |
AMD240419C00105000 | 2024-03-27 10:29AM EDT | 2024-04-19 | 71.20 | 76.40 | 77.80 | 0.00 | - | 2 | 1,182 | 103.32% |
AMD240426C00105000 | 2024-03-25 10:58AM EDT | 2024-04-26 | 76.32 | 76.10 | 78.55 | +0.61 | +0.81% | 3 | 1 | 101.07% |
AMD240503C00105000 | 2024-03-26 10:58AM EDT | 2024-05-03 | 73.01 | 75.85 | 78.60 | 0.00 | - | 1 | 1 | 87.30% |
AMD240517C00105000 | 2024-03-27 9:30AM EDT | 2024-05-17 | 75.67 | 76.75 | 78.65 | 0.00 | - | 1 | 35 | 86.67% |
AMD240621C00105000 | 2024-03-21 9:41AM EDT | 2024-06-21 | 80.00 | 77.75 | 78.80 | 0.00 | - | 5 | 4,648 | 74.59% |
AMD240719C00105000 | 2024-03-12 3:09PM EDT | 2024-07-19 | 99.16 | 77.90 | 79.15 | 0.00 | - | 15 | 172 | 67.29% |
AMD240816C00105000 | 2024-03-11 11:39AM EDT | 2024-08-16 | 98.42 | 78.00 | 80.90 | 0.00 | - | 12 | 19 | 67.40% |
AMD240920C00105000 | 2024-03-20 12:20PM EDT | 2024-09-20 | 79.50 | 79.65 | 81.55 | +4.00 | +5.30% | 1 | 332 | 66.98% |
AMD241018C00105000 | 2024-03-21 2:07PM EDT | 2024-10-18 | 80.05 | 79.20 | 82.45 | 0.00 | - | 1 | 4 | 63.34% |
AMD241115C00105000 | 2024-03-27 12:24PM EDT | 2024-11-15 | 79.98 | 81.35 | 82.45 | 0.00 | - | 5 | 23 | 64.09% |
AMD241220C00105000 | 2024-03-15 3:54PM EDT | 2024-12-20 | 93.37 | 82.75 | 83.35 | 0.00 | - | 1 | 54 | 64.08% |
AMD250117C00105000 | 2024-03-22 2:16PM EDT | 2025-01-17 | 82.77 | 82.80 | 84.30 | 0.00 | - | 32 | 5,822 | 62.67% |
AMD250321C00105000 | 2024-03-27 3:58PM EDT | 2025-03-21 | 83.91 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
AMD250620C00105000 | 2024-03-21 12:13PM EDT | 2025-06-20 | 89.11 | 85.85 | 88.55 | 0.00 | - | 1 | 488 | 60.14% |
AMD250815C00105000 | 2024-03-22 3:30PM EDT | 2025-08-15 | 88.03 | 87.50 | 89.80 | 0.00 | - | 1 | 24 | 59.98% |
AMD251219C00105000 | 2024-03-21 1:15PM EDT | 2025-12-19 | 92.53 | 90.15 | 93.80 | 0.00 | - | 2 | 426 | 60.11% |
AMD260116C00105000 | 2024-03-21 1:16PM EDT | 2026-01-16 | 93.23 | 91.20 | 94.75 | 0.00 | - | 1 | 280 | 60.67% |
AMD260618C00105000 | 2024-03-22 10:11AM EDT | 2026-06-18 | 93.10 | 94.50 | 97.65 | 0.00 | - | 9 | 6 | 59.74% |
AMD261218C00105000 | 2024-03-25 11:06AM EDT | 2026-12-18 | 98.55 | 98.50 | 102.10 | 0.00 | - | 6 | 27 | 60.12% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AMD240328P00105000 | 2024-03-14 12:16PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 331.25% |
AMD240405P00105000 | 2024-03-26 11:12AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3 | 109.38% |
AMD240412P00105000 | 2024-03-21 12:05PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 128 | 82.81% |
AMD240419P00105000 | 2024-03-27 1:14PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 3,303 | 73.44% |
AMD240426P00105000 | 2024-03-27 10:11AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 69.53% |
AMD240503P00105000 | 2024-03-27 3:26PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
AMD240517P00105000 | 2024-03-28 10:31AM EDT | 2024-05-17 | 0.11 | 0.11 | 0.13 | -0.05 | -31.25% | 1 | 703 | 63.87% |
AMD240621P00105000 | 2024-03-27 12:02PM EDT | 2024-06-21 | 0.34 | 0.30 | 0.33 | -0.04 | -10.53% | 1 | 7,802 | 56.45% |
AMD240719P00105000 | 2024-03-26 1:00PM EDT | 2024-07-19 | 0.64 | 0.50 | 0.52 | 0.00 | - | 2 | 2,518 | 53.13% |
AMD240816P00105000 | 2024-03-27 11:50AM EDT | 2024-08-16 | 1.04 | 0.85 | 0.88 | 0.00 | - | 2 | 193 | 52.52% |
AMD240920P00105000 | 2024-03-27 9:30AM EDT | 2024-09-20 | 1.40 | 1.20 | 1.25 | 0.00 | - | 1 | 4,339 | 50.55% |
AMD241018P00105000 | 2024-03-27 10:17AM EDT | 2024-10-18 | 1.84 | 1.50 | 1.56 | 0.00 | - | 20 | 379 | 49.59% |
AMD241115P00105000 | 2024-03-20 12:22PM EDT | 2024-11-15 | 2.72 | 2.04 | 2.09 | 0.00 | - | 5 | 341 | 49.90% |
AMD241220P00105000 | 2024-03-27 3:49PM EDT | 2024-12-20 | 2.67 | 2.45 | 2.52 | 0.00 | - | 8 | 134 | 48.83% |
AMD250117P00105000 | 2024-03-25 9:34AM EDT | 2025-01-17 | 3.55 | 2.80 | 2.85 | 0.00 | - | 2 | 10,991 | 48.02% |
AMD250620P00105000 | 2024-03-27 12:18PM EDT | 2025-06-20 | 5.39 | 4.80 | 5.00 | 0.00 | - | 200 | 2,530 | 46.08% |
AMD250815P00105000 | 2024-03-13 1:13PM EDT | 2025-08-15 | 5.54 | 5.55 | 6.95 | 0.00 | - | 1 | 118 | 48.67% |
AMD251219P00105000 | 2024-03-25 3:23PM EDT | 2025-12-19 | 8.05 | 7.25 | 7.85 | 0.00 | - | 1 | 443 | 45.56% |
AMD260116P00105000 | 2024-03-22 12:33PM EDT | 2026-01-16 | 8.40 | 7.60 | 8.15 | 0.00 | - | 34 | 306 | 45.23% |
AMD260618P00105000 | 2024-03-20 3:44PM EDT | 2026-06-18 | 10.10 | 8.05 | 10.00 | 0.00 | - | 3 | 66 | 44.20% |
AMD261218P00105000 | 2024-03-27 11:58AM EDT | 2026-12-18 | 12.20 | 10.20 | 13.35 | 0.00 | - | 1 | 26 | 45.25% |