Deutsche Märkte schließen in 5 Stunden 52 Minuten
DAX
18.183,65 +46,00 (+0,25%) Euro Stoxx 50
5.022,12 +13,95 (+0,28%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.326,20 -15,90 (-0,68%) EUR/USD
1,0692 -0,0013 (-0,12%) Bitcoin EUR
62.039,70 +101,17 (+0,16%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:135.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00135000 | 2024-04-23 2:25PM EDT | 2024-04-26 | 18.40 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| AMD240503C00135000 | 2024-04-23 3:36PM EDT | 2024-05-03 | 19.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMD240510C00135000 | 2024-04-23 11:35AM EDT | 2024-05-10 | 19.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240517C00135000 | 2024-04-23 3:52PM EDT | 2024-05-17 | 19.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMD240524C00135000 | 2024-04-23 11:11AM EDT | 2024-05-24 | 21.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240531C00135000 | 2024-04-23 12:15PM EDT | 2024-05-31 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621C00135000 | 2024-04-23 3:31PM EDT | 2024-06-21 | 23.49 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD240719C00135000 | 2024-04-23 3:54PM EDT | 2024-07-19 | 24.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240816C00135000 | 2024-04-23 12:33PM EDT | 2024-08-16 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920C00135000 | 2024-04-23 3:06PM EDT | 2024-09-20 | 29.87 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD241018C00135000 | 2024-04-23 3:06PM EDT | 2024-10-18 | 31.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241115C00135000 | 2024-04-23 9:45AM EDT | 2024-11-15 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220C00135000 | 2024-04-22 10:06AM EDT | 2024-12-20 | 31.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMD250117C00135000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 36.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250321C00135000 | 2024-04-23 3:07PM EDT | 2025-03-21 | 39.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250620C00135000 | 2024-04-22 9:59AM EDT | 2025-06-20 | 40.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250815C00135000 | 2024-03-18 11:25AM EDT | 2025-08-15 | 77.93 | 44.85 | 48.90 | 0.00 | - | 1 | 2 | 58.42% |
| AMD251219C00135000 | 2024-04-19 2:05PM EDT | 2025-12-19 | 46.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD260116C00135000 | 2024-04-23 1:29PM EDT | 2026-01-16 | 50.47 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMD260618C00135000 | 2024-04-19 3:18PM EDT | 2026-06-18 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00135000 | 2024-04-22 10:20AM EDT | 2026-12-18 | 56.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00135000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,398 | 0 | 25.00% |
| AMD240503P00135000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 1.20 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 12.50% |
| AMD240510P00135000 | 2024-04-23 3:53PM EDT | 2024-05-10 | 1.77 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 12.50% |
| AMD240517P00135000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 12.50% |
| AMD240524P00135000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 2.85 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 12.50% |
| AMD240531P00135000 | 2024-04-23 3:50PM EDT | 2024-05-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 6.25% |
| AMD240621P00135000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 4.39 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 6.25% |
| AMD240719P00135000 | 2024-04-23 2:48PM EDT | 2024-07-19 | 5.46 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| AMD240816P00135000 | 2024-04-23 12:22PM EDT | 2024-08-16 | 7.36 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AMD240920P00135000 | 2024-04-23 3:08PM EDT | 2024-09-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| AMD241018P00135000 | 2024-04-23 3:52PM EDT | 2024-10-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| AMD241115P00135000 | 2024-04-23 3:58PM EDT | 2024-11-15 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMD241220P00135000 | 2024-04-23 2:41PM EDT | 2024-12-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMD250117P00135000 | 2024-04-23 3:30PM EDT | 2025-01-17 | 13.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| AMD250321P00135000 | 2024-04-23 2:46PM EDT | 2025-03-21 | 14.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| AMD250620P00135000 | 2024-04-23 12:01PM EDT | 2025-06-20 | 17.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMD250815P00135000 | 2024-04-15 2:32PM EDT | 2025-08-15 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD251219P00135000 | 2024-04-23 2:31PM EDT | 2025-12-19 | 21.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD260116P00135000 | 2024-04-22 11:29AM EDT | 2026-01-16 | 23.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AMD260618P00135000 | 2024-04-12 2:51PM EDT | 2026-06-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 1.56% |
| AMD261218P00135000 | 2024-04-22 10:06AM EDT | 2026-12-18 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
