Deutsche Märkte öffnen in 58 Minuten
Nikkei 225
37.234,13 -845,57 (-2,22%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.414,92 +967,16 (+1,68%) CMC Crypto 200
1.284,27 -28,35 (-2,12%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00125000 | 2024-04-18 3:54PM EDT | 2024-04-19 | 29.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240426C00125000 | 2024-04-18 1:49PM EDT | 2024-04-26 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240503C00125000 | 2024-04-18 2:25PM EDT | 2024-05-03 | 30.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240510C00125000 | 2024-04-18 2:25PM EDT | 2024-05-10 | 31.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240517C00125000 | 2024-04-18 3:06PM EDT | 2024-05-17 | 31.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240524C00125000 | 2024-04-16 9:36AM EDT | 2024-05-24 | 38.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240531C00125000 | 2024-04-16 10:21AM EDT | 2024-05-31 | 39.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621C00125000 | 2024-04-18 11:12AM EDT | 2024-06-21 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719C00125000 | 2024-04-18 9:42AM EDT | 2024-07-19 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816C00125000 | 2024-04-17 1:51PM EDT | 2024-08-16 | 38.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920C00125000 | 2024-04-18 12:05PM EDT | 2024-09-20 | 39.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241018C00125000 | 2024-04-18 12:19PM EDT | 2024-10-18 | 40.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241115C00125000 | 2024-04-16 3:27PM EDT | 2024-11-15 | 49.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241220C00125000 | 2024-04-17 12:55PM EDT | 2024-12-20 | 44.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00125000 | 2024-04-18 1:26PM EDT | 2025-01-17 | 43.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250321C00125000 | 2024-04-16 2:54PM EDT | 2025-03-21 | 54.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMD250620C00125000 | 2024-04-18 12:00PM EDT | 2025-06-20 | 53.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00125000 | 2024-04-17 3:19PM EDT | 2025-08-15 | 53.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219C00125000 | 2024-04-18 9:37AM EDT | 2025-12-19 | 55.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD260116C00125000 | 2024-04-18 12:48PM EDT | 2026-01-16 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00125000 | 2024-04-17 2:30PM EDT | 2026-06-18 | 62.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218C00125000 | 2024-04-17 10:23AM EDT | 2026-12-18 | 72.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00125000 | 2024-04-18 11:54AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| AMD240426P00125000 | 2024-04-18 3:46PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 25.00% |
| AMD240503P00125000 | 2024-04-18 3:34PM EDT | 2024-05-03 | 0.44 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| AMD240510P00125000 | 2024-04-18 1:54PM EDT | 2024-05-10 | 0.68 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AMD240517P00125000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.89 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 12.50% |
| AMD240524P00125000 | 2024-04-18 3:37PM EDT | 2024-05-24 | 1.29 | 0.00 | 0.00 | 0.00 | - | 723 | 0 | 12.50% |
| AMD240531P00125000 | 2024-04-18 3:52PM EDT | 2024-05-31 | 1.52 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AMD240621P00125000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 2.18 | 0.00 | 0.00 | 0.00 | - | 944 | 0 | 12.50% |
| AMD240719P00125000 | 2024-04-18 2:55PM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 12.50% |
| AMD240816P00125000 | 2024-04-18 2:50PM EDT | 2024-08-16 | 4.65 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 6.25% |
| AMD240920P00125000 | 2024-04-18 3:13PM EDT | 2024-09-20 | 5.63 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AMD241018P00125000 | 2024-04-18 3:37PM EDT | 2024-10-18 | 6.45 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 6.25% |
| AMD241115P00125000 | 2024-04-18 3:02PM EDT | 2024-11-15 | 7.75 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 6.25% |
| AMD241220P00125000 | 2024-04-18 3:53PM EDT | 2024-12-20 | 8.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| AMD250117P00125000 | 2024-04-18 3:05PM EDT | 2025-01-17 | 9.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| AMD250321P00125000 | 2024-04-18 3:39PM EDT | 2025-03-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMD250620P00125000 | 2024-04-17 3:52PM EDT | 2025-06-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMD250815P00125000 | 2024-04-09 11:22AM EDT | 2025-08-15 | 12.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMD251219P00125000 | 2024-04-18 11:22AM EDT | 2025-12-19 | 16.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMD260116P00125000 | 2024-04-18 11:32AM EDT | 2026-01-16 | 17.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| AMD260618P00125000 | 2024-04-08 2:08PM EDT | 2026-06-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 3.13% |
| AMD261218P00125000 | 2024-04-18 9:46AM EDT | 2026-12-18 | 22.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
