Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.026,17 +2.016,07 (+3,48%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00130000 | 2024-04-19 3:55PM EDT | 2024-04-26 | 17.30 | 16.95 | 18.05 | -9.00 | -34.22% | 41 | 37 | 74.66% |
| AMD240503C00130000 | 2024-04-19 2:52PM EDT | 2024-05-03 | 18.15 | 17.00 | 18.90 | -9.15 | -33.52% | 51 | 52 | 60.35% |
| AMD240510C00130000 | 2024-04-19 2:34PM EDT | 2024-05-10 | 19.52 | 18.65 | 20.15 | -7.03 | -26.48% | 27 | 19 | 65.50% |
| AMD240517C00130000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 20.35 | 19.90 | 20.45 | -6.35 | -23.78% | 109 | 251 | 63.35% |
| AMD240524C00130000 | 2024-04-19 10:28AM EDT | 2024-05-24 | 22.10 | 20.70 | 21.05 | -4.80 | -17.84% | 2 | 34 | 61.78% |
| AMD240621C00130000 | 2024-04-19 3:47PM EDT | 2024-06-21 | 22.73 | 22.70 | 23.20 | -5.82 | -20.39% | 54 | 6,953 | 56.75% |
| AMD240719C00130000 | 2024-04-19 2:34PM EDT | 2024-07-19 | 24.92 | 24.50 | 25.05 | -5.58 | -18.30% | 15 | 557 | 54.71% |
| AMD240816C00130000 | 2024-04-19 2:22PM EDT | 2024-08-16 | 27.92 | 26.60 | 27.35 | -5.33 | -16.03% | 31 | 214 | 55.53% |
| AMD240920C00130000 | 2024-04-19 2:34PM EDT | 2024-09-20 | 29.16 | 28.55 | 29.35 | -5.49 | -15.84% | 7 | 1,518 | 54.78% |
| AMD241018C00130000 | 2024-04-19 2:38PM EDT | 2024-10-18 | 30.47 | 30.10 | 30.90 | -5.38 | -15.01% | 50 | 149 | 54.66% |
| AMD241115C00130000 | 2024-04-19 2:59PM EDT | 2024-11-15 | 31.86 | 31.30 | 32.85 | -7.57 | -19.20% | 33 | 113 | 54.91% |
| AMD241220C00130000 | 2024-04-19 3:25PM EDT | 2024-12-20 | 33.66 | 33.75 | 34.20 | -6.34 | -15.85% | 12 | 127 | 55.32% |
| AMD250117C00130000 | 2024-04-19 3:29PM EDT | 2025-01-17 | 35.25 | 34.95 | 35.85 | -5.97 | -14.48% | 135 | 7,366 | 55.58% |
| AMD250321C00130000 | 2024-04-19 3:18PM EDT | 2025-03-21 | 37.95 | 37.40 | 39.55 | -6.45 | -14.53% | 5 | 55 | 56.28% |
| AMD250620C00130000 | 2024-04-19 3:43PM EDT | 2025-06-20 | 41.00 | 40.40 | 41.90 | -6.80 | -14.23% | 27 | 424 | 54.70% |
| AMD250815C00130000 | 2024-04-12 9:56AM EDT | 2025-08-15 | 56.30 | 43.45 | 44.15 | 0.00 | - | 1 | 15 | 55.90% |
| AMD251219C00130000 | 2024-04-19 1:56PM EDT | 2025-12-19 | 50.10 | 47.00 | 50.40 | -3.23 | -6.06% | 9 | 609 | 57.21% |
| AMD260116C00130000 | 2024-04-18 10:32AM EDT | 2026-01-16 | 55.50 | 47.85 | 49.40 | 0.00 | - | 1 | 266 | 55.82% |
| AMD260618C00130000 | 2024-04-10 2:41PM EDT | 2026-06-18 | 68.20 | 51.00 | 54.15 | 0.00 | - | 1 | 8 | 55.44% |
| AMD261218C00130000 | 2024-04-19 9:52AM EDT | 2026-12-18 | 60.00 | 57.75 | 59.05 | -5.40 | -8.26% | 11 | 42 | 57.15% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00130000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.31 | 0.30 | 0.31 | +0.21 | +210.00% | 3,247 | 1,059 | 57.18% |
| AMD240503P00130000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 1.81 | 1.80 | 1.87 | +1.03 | +132.05% | 1,628 | 505 | 68.09% |
| AMD240510P00130000 | 2024-04-19 3:58PM EDT | 2024-05-10 | 2.25 | 2.27 | 2.55 | +1.19 | +112.26% | 581 | 711 | 61.89% |
| AMD240517P00130000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 2.75 | 2.58 | 2.84 | +1.35 | +96.43% | 1,875 | 2,368 | 56.29% |
| AMD240524P00130000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 3.42 | 3.40 | 3.55 | +1.54 | +81.91% | 72 | 426 | 56.23% |
| AMD240531P00130000 | 2024-04-19 3:35PM EDT | 2024-05-31 | 3.85 | 3.80 | 4.35 | +1.57 | +68.86% | 97 | 180 | 55.35% |
| AMD240621P00130000 | 2024-04-19 3:53PM EDT | 2024-06-21 | 4.90 | 4.85 | 5.65 | +1.85 | +60.66% | 761 | 5,091 | 51.38% |
| AMD240719P00130000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 6.15 | 6.10 | 6.25 | +1.93 | +45.73% | 196 | 2,343 | 46.99% |
| AMD240816P00130000 | 2024-04-19 3:30PM EDT | 2024-08-16 | 7.94 | 7.85 | 8.00 | +2.19 | +38.09% | 184 | 1,451 | 47.38% |
| AMD240920P00130000 | 2024-04-19 3:58PM EDT | 2024-09-20 | 9.20 | 9.25 | 9.40 | +2.10 | +29.58% | 195 | 5,405 | 45.97% |
| AMD241018P00130000 | 2024-04-19 2:53PM EDT | 2024-10-18 | 10.50 | 10.20 | 10.35 | +2.55 | +32.08% | 255 | 439 | 44.96% |
| AMD241115P00130000 | 2024-04-19 3:10PM EDT | 2024-11-15 | 11.70 | 11.60 | 11.80 | +2.35 | +25.13% | 206 | 1,094 | 45.61% |
| AMD241220P00130000 | 2024-04-19 3:58PM EDT | 2024-12-20 | 12.64 | 12.35 | 12.85 | +2.26 | +21.77% | 193 | 1,009 | 44.73% |
| AMD250117P00130000 | 2024-04-19 3:51PM EDT | 2025-01-17 | 13.52 | 13.40 | 13.65 | +2.27 | +20.18% | 171 | 11,083 | 44.18% |
| AMD250321P00130000 | 2024-04-19 3:45PM EDT | 2025-03-21 | 15.42 | 15.05 | 15.40 | +2.58 | +20.09% | 1,981 | 959 | 43.36% |
| AMD250620P00130000 | 2024-04-19 3:36PM EDT | 2025-06-20 | 17.40 | 15.55 | 18.45 | +2.30 | +15.23% | 119 | 5,709 | 43.91% |
| AMD250815P00130000 | 2024-04-19 3:12PM EDT | 2025-08-15 | 18.68 | 16.40 | 19.50 | +2.72 | +17.04% | 3 | 140 | 43.05% |
| AMD251219P00130000 | 2024-04-19 3:32PM EDT | 2025-12-19 | 20.90 | 20.90 | 22.15 | +4.27 | +25.68% | 4 | 584 | 42.30% |
| AMD260116P00130000 | 2024-04-19 3:12PM EDT | 2026-01-16 | 21.88 | 21.45 | 22.75 | +2.58 | +13.37% | 23 | 1,923 | 42.24% |
| AMD260618P00130000 | 2024-04-16 11:03AM EDT | 2026-06-18 | 20.00 | 23.45 | 25.20 | 0.00 | - | 250 | 404 | 41.15% |
| AMD261218P00130000 | 2024-04-19 3:02PM EDT | 2026-12-18 | 26.72 | 25.60 | 26.95 | +4.26 | +18.97% | 13 | 77 | 39.17% |
