Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.283,75 +197,95 (+0,52%) Gold
2.345,10 +2,60 (+0,11%) EUR/USD
1,0697 -0,0036 (-0,33%) Bitcoin EUR
59.473,66 -506,17 (-0,84%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:47PM EDT. Markt geöffnet.
Strike:110.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00110000 | 2024-04-26 12:13PM EDT | 2024-04-26 | 48.01 | 47.05 | 48.00 | +6.74 | +16.33% | 13 | 55 | 0.00% |
| AMD240503C00110000 | 2024-04-26 11:37AM EDT | 2024-05-03 | 48.00 | 47.45 | 48.00 | +4.00 | +9.09% | 3 | 28 | 0.00% |
| AMD240510C00110000 | 2024-04-26 10:22AM EDT | 2024-05-10 | 48.53 | 47.65 | 48.30 | +4.68 | +10.67% | 1 | 17 | 83.20% |
| AMD240517C00110000 | 2024-04-26 12:17PM EDT | 2024-05-17 | 48.55 | 47.90 | 48.10 | +6.61 | +15.76% | 3 | 301 | 0.00% |
| AMD240524C00110000 | 2024-04-26 12:13PM EDT | 2024-05-24 | 48.75 | 48.20 | 48.65 | +3.02 | +6.60% | 2 | 2 | 66.55% |
| AMD240531C00110000 | 2024-04-22 11:09AM EDT | 2024-05-31 | 37.83 | 48.35 | 48.90 | 0.00 | - | 2 | 6 | 66.26% |
| AMD240621C00110000 | 2024-04-25 10:51AM EDT | 2024-06-21 | 49.72 | 48.85 | 49.50 | +5.72 | +13.00% | 1 | 6,186 | 62.26% |
| AMD240719C00110000 | 2024-04-25 1:53PM EDT | 2024-07-19 | 46.90 | 50.15 | 50.40 | 0.00 | - | 12 | 169 | 61.68% |
| AMD240816C00110000 | 2024-04-25 2:27PM EDT | 2024-08-16 | 47.70 | 51.00 | 51.70 | 0.00 | - | 6 | 43 | 60.66% |
| AMD240920C00110000 | 2024-04-24 3:39PM EDT | 2024-09-20 | 47.15 | 52.50 | 52.90 | 0.00 | - | 4 | 712 | 59.83% |
| AMD241018C00110000 | 2024-04-23 2:37PM EDT | 2024-10-18 | 50.00 | 53.45 | 53.90 | 0.00 | - | 5 | 66 | 59.02% |
| AMD241115C00110000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 48.15 | 54.40 | 55.05 | 0.00 | - | 20 | 65 | 58.75% |
| AMD241220C00110000 | 2024-04-25 9:40AM EDT | 2024-12-20 | 50.00 | 55.50 | 56.45 | 0.00 | - | 1 | 65 | 58.42% |
| AMD250117C00110000 | 2024-04-26 12:18PM EDT | 2025-01-17 | 57.51 | 56.80 | 57.50 | +3.56 | +6.60% | 11 | 4,789 | 58.81% |
| AMD250321C00110000 | 2024-04-17 3:29PM EDT | 2025-03-21 | 57.05 | 58.50 | 59.60 | 0.00 | - | 4 | 55 | 57.89% |
| AMD250620C00110000 | 2024-04-26 10:18AM EDT | 2025-06-20 | 63.00 | 61.50 | 62.65 | +9.50 | +17.76% | 1 | 345 | 58.02% |
| AMD250815C00110000 | 2024-03-19 11:24AM EDT | 2025-08-15 | 83.00 | 60.80 | 63.50 | 0.00 | - | 4 | 5 | 54.66% |
| AMD251219C00110000 | 2024-04-26 9:59AM EDT | 2025-12-19 | 66.27 | 66.75 | 69.80 | +2.54 | +3.99% | 2 | 672 | 59.66% |
| AMD260116C00110000 | 2024-04-23 1:28PM EDT | 2026-01-16 | 64.30 | 67.60 | 70.10 | 0.00 | - | 5 | 407 | 59.32% |
| AMD260618C00110000 | 2024-04-10 12:59PM EDT | 2026-06-18 | 80.52 | 70.75 | 74.45 | 0.00 | - | 1 | 6 | 59.05% |
| AMD261218C00110000 | 2024-04-25 10:22AM EDT | 2026-12-18 | 71.90 | 75.65 | 78.15 | 0.00 | - | 5 | 57 | 59.20% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00110000 | 2024-04-25 10:37AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 695 | 225.00% |
| AMD240503P00110000 | 2024-04-26 12:20PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 13 | 2,789 | 93.75% |
| AMD240510P00110000 | 2024-04-26 11:48AM EDT | 2024-05-10 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 9 | 145 | 73.83% |
| AMD240517P00110000 | 2024-04-26 12:29PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 113 | 1,279 | 66.21% |
| AMD240524P00110000 | 2024-04-26 10:51AM EDT | 2024-05-24 | 0.15 | 0.15 | 0.41 | -0.14 | -48.28% | 101 | 55 | 67.92% |
| AMD240531P00110000 | 2024-04-25 11:11AM EDT | 2024-05-31 | 0.38 | 0.11 | 0.49 | 0.00 | - | 1 | 172 | 61.67% |
| AMD240621P00110000 | 2024-04-26 12:24PM EDT | 2024-06-21 | 0.53 | 0.52 | 0.54 | -0.07 | -11.67% | 120 | 12,404 | 54.39% |
| AMD240719P00110000 | 2024-04-26 10:53AM EDT | 2024-07-19 | 0.98 | 0.95 | 0.97 | -0.09 | -8.41% | 7 | 2,374 | 50.54% |
| AMD240816P00110000 | 2024-04-26 12:28PM EDT | 2024-08-16 | 1.67 | 1.67 | 1.70 | -0.46 | -21.60% | 10 | 633 | 50.37% |
| AMD240920P00110000 | 2024-04-26 10:13AM EDT | 2024-09-20 | 2.35 | 2.34 | 2.39 | -0.55 | -18.97% | 6 | 6,789 | 48.56% |
| AMD241018P00110000 | 2024-04-26 10:20AM EDT | 2024-10-18 | 2.89 | 2.92 | 2.98 | -0.36 | -11.08% | 8 | 674 | 47.64% |
| AMD241115P00110000 | 2024-04-25 1:12PM EDT | 2024-11-15 | 4.25 | 3.75 | 3.85 | 0.00 | - | 13 | 535 | 48.16% |
| AMD241220P00110000 | 2024-04-26 11:19AM EDT | 2024-12-20 | 4.40 | 4.35 | 4.50 | -0.44 | -9.09% | 200 | 916 | 47.01% |
| AMD250117P00110000 | 2024-04-25 3:20PM EDT | 2025-01-17 | 5.30 | 4.95 | 5.05 | 0.00 | - | 17 | 14,036 | 46.41% |
| AMD250321P00110000 | 2024-04-24 10:09AM EDT | 2025-03-21 | 6.60 | 6.15 | 6.30 | 0.00 | - | 1 | 834 | 45.49% |
| AMD250620P00110000 | 2024-04-26 11:38AM EDT | 2025-06-20 | 8.00 | 7.85 | 8.05 | -0.80 | -9.09% | 1 | 7,016 | 44.65% |
| AMD250815P00110000 | 2024-04-26 10:58AM EDT | 2025-08-15 | 9.02 | 8.15 | 11.20 | -1.03 | -10.25% | 1 | 33 | 48.87% |
| AMD251219P00110000 | 2024-04-24 11:31AM EDT | 2025-12-19 | 11.87 | 10.85 | 11.20 | 0.00 | - | 1 | 2,145 | 43.47% |
| AMD260116P00110000 | 2024-04-26 12:30PM EDT | 2026-01-16 | 11.45 | 11.40 | 11.50 | -0.65 | -5.37% | 17 | 2,941 | 43.05% |
| AMD260618P00110000 | 2024-04-23 12:07PM EDT | 2026-06-18 | 13.77 | 13.20 | 13.60 | 0.00 | - | 1 | 570 | 42.06% |
| AMD261218P00110000 | 2024-04-26 10:58AM EDT | 2026-12-18 | 15.30 | 14.55 | 17.20 | -0.19 | -1.23% | 2 | 94 | 43.05% |
