Deutsche Märkte geschlossen
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.895,03 +159,92 (+0,42%) Bitcoin EUR
59.114,54 -761,06 (-1,27%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.917,77 +32,75 (+0,21%) S&P 500
5.068,02 +6,20 (+0,12%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:52PM EDT. Markt geöffnet.
Strike:170.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00170000 | 2024-04-16 2:36PM EDT | 2024-04-19 | 0.88 | 0.86 | 0.88 | +0.13 | +18.84% | 35,740 | 22,831 | 43.41% |
| AMD240426C00170000 | 2024-04-16 2:36PM EDT | 2024-04-26 | 2.65 | 2.67 | 2.69 | +0.46 | +21.00% | 8,116 | 5,596 | 45.17% |
| AMD240503C00170000 | 2024-04-16 2:32PM EDT | 2024-05-03 | 5.56 | 5.50 | 5.65 | +0.76 | +15.83% | 860 | 2,732 | 56.27% |
| AMD240510C00170000 | 2024-04-16 2:15PM EDT | 2024-05-10 | 6.85 | 6.60 | 6.70 | +1.00 | +17.09% | 180 | 1,427 | 54.18% |
| AMD240517C00170000 | 2024-04-16 2:33PM EDT | 2024-05-17 | 7.50 | 7.65 | 7.75 | +0.80 | +11.94% | 1,030 | 7,216 | 53.39% |
| AMD240524C00170000 | 2024-04-16 2:01PM EDT | 2024-05-24 | 9.30 | 8.85 | 9.05 | +1.30 | +16.25% | 328 | 316 | 54.27% |
| AMD240531C00170000 | 2024-04-16 1:40PM EDT | 2024-05-31 | 10.00 | 9.45 | 9.80 | +1.30 | +14.94% | 18 | 174 | 52.91% |
| AMD240621C00170000 | 2024-04-16 2:28PM EDT | 2024-06-21 | 11.24 | 11.25 | 11.35 | +0.89 | +8.60% | 499 | 6,133 | 50.02% |
| AMD240719C00170000 | 2024-04-16 2:34PM EDT | 2024-07-19 | 13.77 | 13.75 | 13.90 | +1.33 | +10.69% | 60 | 2,245 | 49.66% |
| AMD240816C00170000 | 2024-04-16 2:29PM EDT | 2024-08-16 | 16.40 | 16.60 | 16.70 | +0.90 | +5.81% | 112 | 1,624 | 50.89% |
| AMD240920C00170000 | 2024-04-16 1:49PM EDT | 2024-09-20 | 18.94 | 19.05 | 19.20 | +0.93 | +5.16% | 78 | 1,847 | 50.67% |
| AMD241018C00170000 | 2024-04-15 3:57PM EDT | 2024-10-18 | 19.70 | 20.75 | 21.00 | 0.00 | - | 261 | 248 | 50.46% |
| AMD241115C00170000 | 2024-04-16 9:38AM EDT | 2024-11-15 | 22.83 | 23.35 | 23.50 | +0.83 | +3.77% | 2 | 213 | 52.16% |
| AMD241220C00170000 | 2024-04-16 11:10AM EDT | 2024-12-20 | 25.72 | 25.15 | 25.55 | +1.45 | +5.97% | 3 | 1,082 | 51.94% |
| AMD250117C00170000 | 2024-04-16 1:24PM EDT | 2025-01-17 | 27.22 | 26.70 | 26.90 | +1.57 | +6.12% | 42 | 3,813 | 51.82% |
| AMD250321C00170000 | 2024-04-15 3:19PM EDT | 2025-03-21 | 30.60 | 30.05 | 31.00 | +1.80 | +6.25% | 2 | 46 | 52.75% |
| AMD250620C00170000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 33.89 | 32.95 | 34.85 | +0.94 | +2.85% | 1 | 2,505 | 51.70% |
| AMD250815C00170000 | 2024-04-15 1:46PM EDT | 2025-08-15 | 34.71 | 36.70 | 38.30 | 0.00 | - | 1 | 37 | 53.54% |
| AMD251219C00170000 | 2024-04-15 2:33PM EDT | 2025-12-19 | 40.85 | 42.00 | 43.65 | 0.00 | - | 11 | 483 | 54.25% |
| AMD260116C00170000 | 2024-04-16 11:30AM EDT | 2026-01-16 | 44.30 | 43.15 | 44.25 | +2.50 | +5.98% | 9 | 1,837 | 54.11% |
| AMD260618C00170000 | 2024-04-16 1:19PM EDT | 2026-06-18 | 48.76 | 48.30 | 49.30 | -0.53 | -1.08% | 2 | 66 | 54.20% |
| AMD261218C00170000 | 2024-04-16 12:44PM EDT | 2026-12-18 | 54.55 | 54.10 | 57.00 | +2.20 | +4.20% | 12 | 208 | 55.66% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00170000 | 2024-04-16 2:30PM EDT | 2024-04-19 | 7.70 | 7.30 | 7.40 | -2.70 | -25.96% | 902 | 15,864 | 49.32% |
| AMD240426P00170000 | 2024-04-16 2:30PM EDT | 2024-04-26 | 9.25 | 8.90 | 9.05 | -2.24 | -19.50% | 753 | 3,558 | 46.59% |
| AMD240503P00170000 | 2024-04-16 2:04PM EDT | 2024-05-03 | 11.85 | 11.35 | 11.95 | -1.85 | -13.50% | 46 | 1,316 | 55.31% |
| AMD240510P00170000 | 2024-04-16 2:34PM EDT | 2024-05-10 | 13.00 | 12.65 | 12.90 | -1.84 | -12.40% | 53 | 534 | 53.66% |
| AMD240517P00170000 | 2024-04-16 2:24PM EDT | 2024-05-17 | 13.75 | 13.50 | 13.65 | -1.75 | -11.29% | 1,641 | 10,226 | 51.64% |
| AMD240524P00170000 | 2024-04-16 11:53AM EDT | 2024-05-24 | 14.50 | 14.45 | 14.80 | -2.38 | -14.10% | 23 | 166 | 51.75% |
| AMD240531P00170000 | 2024-04-16 10:45AM EDT | 2024-05-31 | 15.35 | 14.70 | 15.35 | +0.31 | +2.06% | 7 | 129 | 50.80% |
| AMD240621P00170000 | 2024-04-16 2:19PM EDT | 2024-06-21 | 16.63 | 16.45 | 16.60 | -1.51 | -8.32% | 177 | 5,224 | 46.58% |
| AMD240719P00170000 | 2024-04-16 1:44PM EDT | 2024-07-19 | 18.35 | 18.15 | 18.25 | -1.40 | -7.09% | 58 | 2,237 | 44.09% |
| AMD240816P00170000 | 2024-04-16 1:29PM EDT | 2024-08-16 | 20.40 | 20.40 | 20.45 | -1.55 | -7.06% | 53 | 1,044 | 44.55% |
| AMD240920P00170000 | 2024-04-16 1:30PM EDT | 2024-09-20 | 22.35 | 21.95 | 22.10 | -1.35 | -5.70% | 16 | 2,951 | 43.15% |
| AMD241018P00170000 | 2024-04-16 1:18PM EDT | 2024-10-18 | 23.28 | 23.20 | 23.35 | -1.57 | -6.32% | 2 | 632 | 42.45% |
| AMD241115P00170000 | 2024-04-16 1:33PM EDT | 2024-11-15 | 25.55 | 24.90 | 25.10 | -0.90 | -3.40% | 46 | 1,968 | 43.08% |
| AMD241220P00170000 | 2024-04-15 3:24PM EDT | 2024-12-20 | 27.60 | 26.20 | 26.40 | 0.00 | - | 44 | 1,122 | 42.35% |
| AMD250117P00170000 | 2024-04-16 2:14PM EDT | 2025-01-17 | 27.00 | 27.05 | 27.20 | -1.56 | -5.46% | 10 | 2,405 | 41.56% |
| AMD250321P00170000 | 2024-04-15 12:09PM EDT | 2025-03-21 | 29.75 | 28.90 | 29.55 | +0.55 | +1.88% | 58 | 299 | 41.26% |
| AMD250620P00170000 | 2024-04-16 1:39PM EDT | 2025-06-20 | 32.15 | 31.90 | 32.70 | -0.35 | -1.08% | 56 | 1,403 | 41.12% |
| AMD250815P00170000 | 2024-04-11 3:37PM EDT | 2025-08-15 | 28.35 | 33.20 | 34.45 | 0.00 | - | 1 | 220 | 41.03% |
| AMD251219P00170000 | 2024-04-15 1:39PM EDT | 2025-12-19 | 38.00 | 36.00 | 37.20 | 0.00 | - | 5 | 464 | 39.87% |
| AMD260116P00170000 | 2024-04-15 3:49PM EDT | 2026-01-16 | 37.97 | 36.40 | 37.95 | 0.00 | - | 2 | 890 | 39.87% |
| AMD260618P00170000 | 2024-04-15 12:27PM EDT | 2026-06-18 | 39.87 | 37.70 | 40.60 | 0.00 | - | 2 | 172 | 38.64% |
| AMD261218P00170000 | 2024-04-15 11:24AM EDT | 2026-12-18 | 42.42 | 42.15 | 43.35 | 0.00 | - | 7 | 49 | 37.49% |
