Deutsche Märkte öffnen in 1 Stunde 28 Minute
Nikkei 225
37.645,36 -814,72 (-2,12%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.849,33 -2.525,54 (-4,05%) CMC Crypto 200
1.387,85 -36,25 (-2,55%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00140000 | 2024-04-24 2:59PM EDT | 2024-04-26 | 11.00 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.00% |
| AMD240503C00140000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 14.22 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMD240510C00140000 | 2024-04-24 2:32PM EDT | 2024-05-10 | 14.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMD240517C00140000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 15.75 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AMD240524C00140000 | 2024-04-24 10:17AM EDT | 2024-05-24 | 18.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240531C00140000 | 2024-04-24 11:03AM EDT | 2024-05-31 | 17.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621C00140000 | 2024-04-24 3:12PM EDT | 2024-06-21 | 18.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMD240719C00140000 | 2024-04-24 10:32AM EDT | 2024-07-19 | 23.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240816C00140000 | 2024-04-24 1:46PM EDT | 2024-08-16 | 24.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240920C00140000 | 2024-04-24 9:59AM EDT | 2024-09-20 | 28.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241018C00140000 | 2024-04-22 2:44PM EDT | 2024-10-18 | 25.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115C00140000 | 2024-04-24 12:14PM EDT | 2024-11-15 | 29.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD241220C00140000 | 2024-04-24 10:39AM EDT | 2024-12-20 | 32.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00140000 | 2024-04-24 2:53PM EDT | 2025-01-17 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321C00140000 | 2024-04-24 1:07PM EDT | 2025-03-21 | 36.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620C00140000 | 2024-04-24 3:25PM EDT | 2025-06-20 | 39.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD250815C00140000 | 2024-04-24 11:27AM EDT | 2025-08-15 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219C00140000 | 2024-04-24 10:57AM EDT | 2025-12-19 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00140000 | 2024-04-24 11:18AM EDT | 2026-01-16 | 47.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260618C00140000 | 2024-04-19 3:46PM EDT | 2026-06-18 | 49.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD261218C00140000 | 2024-04-24 9:55AM EDT | 2026-12-18 | 60.59 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00140000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,922 | 0 | 25.00% |
| AMD240503P00140000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1,084 | 0 | 12.50% |
| AMD240510P00140000 | 2024-04-24 3:43PM EDT | 2024-05-10 | 3.03 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 6.25% |
| AMD240517P00140000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 6.25% |
| AMD240524P00140000 | 2024-04-24 3:55PM EDT | 2024-05-24 | 4.31 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| AMD240531P00140000 | 2024-04-24 3:29PM EDT | 2024-05-31 | 4.95 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| AMD240621P00140000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 6.07 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 6.25% |
| AMD240719P00140000 | 2024-04-24 1:34PM EDT | 2024-07-19 | 7.60 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 3.13% |
| AMD240816P00140000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 9.55 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 3.13% |
| AMD240920P00140000 | 2024-04-24 2:29PM EDT | 2024-09-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| AMD241018P00140000 | 2024-04-24 3:18PM EDT | 2024-10-18 | 12.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMD241115P00140000 | 2024-04-24 2:53PM EDT | 2024-11-15 | 13.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMD241220P00140000 | 2024-04-24 2:31PM EDT | 2024-12-20 | 15.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| AMD250117P00140000 | 2024-04-24 3:06PM EDT | 2025-01-17 | 16.05 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 1.56% |
| AMD250321P00140000 | 2024-04-24 10:08AM EDT | 2025-03-21 | 16.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMD250620P00140000 | 2024-04-23 3:50PM EDT | 2025-06-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 1.56% |
| AMD250815P00140000 | 2024-04-22 1:12PM EDT | 2025-08-15 | 22.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AMD251219P00140000 | 2024-04-24 9:43AM EDT | 2025-12-19 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD260116P00140000 | 2024-04-23 12:19PM EDT | 2026-01-16 | 24.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| AMD260618P00140000 | 2024-04-23 12:07PM EDT | 2026-06-18 | 26.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD261218P00140000 | 2024-04-23 3:17PM EDT | 2026-12-18 | 28.67 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 1.56% |
