Deutsche Märkte öffnen in 1 Stunde 30 Minute
Nikkei 225
38.055,63 +427,15 (+1,14%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.859,20 +110,59 (+0,19%) CMC Crypto 200
1.385,37 +2,79 (+0,20%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00155000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.63 | 0.00 | 0.00 | 0.00 | - | 38,741 | 0 | 3.13% |
| AMD240503C00155000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5,235 | 0 | 1.56% |
| AMD240510C00155000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 7.27 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 1.56% |
| AMD240517C00155000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 8.25 | 0.00 | 0.00 | 0.00 | - | 875 | 0 | 0.78% |
| AMD240524C00155000 | 2024-04-25 3:55PM EDT | 2024-05-24 | 9.30 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.78% |
| AMD240531C00155000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 9.95 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.78% |
| AMD240621C00155000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 0.78% |
| AMD240719C00155000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 14.70 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.39% |
| AMD240816C00155000 | 2024-04-25 3:01PM EDT | 2024-08-16 | 17.19 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.39% |
| AMD240920C00155000 | 2024-04-25 3:36PM EDT | 2024-09-20 | 19.99 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.39% |
| AMD241018C00155000 | 2024-04-25 3:04PM EDT | 2024-10-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| AMD241115C00155000 | 2024-04-25 2:07PM EDT | 2024-11-15 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AMD241220C00155000 | 2024-04-25 3:06PM EDT | 2024-12-20 | 25.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| AMD250117C00155000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 26.70 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.20% |
| AMD250321C00155000 | 2024-04-25 3:23PM EDT | 2025-03-21 | 30.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| AMD250620C00155000 | 2024-04-25 3:30PM EDT | 2025-06-20 | 35.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.20% |
| AMD250815C00155000 | 2024-04-25 3:29PM EDT | 2025-08-15 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| AMD251219C00155000 | 2024-04-24 9:36AM EDT | 2025-12-19 | 43.26 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.20% |
| AMD260116C00155000 | 2024-04-25 2:30PM EDT | 2026-01-16 | 42.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| AMD260618C00155000 | 2024-04-23 12:10PM EDT | 2026-06-18 | 47.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AMD261218C00155000 | 2024-04-25 3:27PM EDT | 2026-12-18 | 54.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00155000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 2.87 | 0.00 | 0.00 | 0.00 | - | 4,882 | 0 | 0.00% |
| AMD240503P00155000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 7.46 | 0.00 | 0.00 | 0.00 | - | 3,028 | 0 | 0.00% |
| AMD240510P00155000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 8.20 | 0.00 | 0.00 | 0.00 | - | 926 | 0 | 0.00% |
| AMD240517P00155000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 9.05 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| AMD240524P00155000 | 2024-04-25 3:52PM EDT | 2024-05-24 | 10.05 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| AMD240531P00155000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 10.45 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AMD240621P00155000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 12.03 | 0.00 | 0.00 | 0.00 | - | 984 | 0 | 0.00% |
| AMD240719P00155000 | 2024-04-25 3:25PM EDT | 2024-07-19 | 13.14 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| AMD240816P00155000 | 2024-04-25 3:55PM EDT | 2024-08-16 | 15.90 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| AMD240920P00155000 | 2024-04-25 3:19PM EDT | 2024-09-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AMD241018P00155000 | 2024-04-25 12:45PM EDT | 2024-10-18 | 18.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMD241115P00155000 | 2024-04-25 9:43AM EDT | 2024-11-15 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220P00155000 | 2024-04-25 3:18PM EDT | 2024-12-20 | 21.20 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| AMD250117P00155000 | 2024-04-25 3:18PM EDT | 2025-01-17 | 22.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD250321P00155000 | 2024-04-25 2:47PM EDT | 2025-03-21 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00155000 | 2024-04-23 11:21AM EDT | 2025-06-20 | 27.35 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| AMD250815P00155000 | 2024-04-22 10:40AM EDT | 2025-08-15 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219P00155000 | 2024-04-22 10:54AM EDT | 2025-12-19 | 34.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00155000 | 2024-04-24 9:29AM EDT | 2026-01-16 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618P00155000 | 2024-04-17 3:54PM EDT | 2026-06-18 | 33.50 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| AMD261218P00155000 | 2024-04-24 10:08AM EDT | 2026-12-18 | 36.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
