Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.315,88 +230,08 (+0,60%) Gold
2.350,30 +7,80 (+0,33%) EUR/USD
1,0696 -0,0037 (-0,34%) Bitcoin EUR
59.865,39 -667,61 (-1,10%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:55PM EDT. Markt geöffnet.
Strike:175.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00175000 | 2024-04-26 1:31PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 2,720 | 71.88% |
| AMD240503C00175000 | 2024-04-26 1:39PM EDT | 2024-05-03 | 1.60 | 1.61 | 1.64 | +0.54 | +47.79% | 4,213 | 6,937 | 72.95% |
| AMD240510C00175000 | 2024-04-26 1:39PM EDT | 2024-05-10 | 2.40 | 2.40 | 2.43 | +0.77 | +45.56% | 463 | 936 | 61.99% |
| AMD240517C00175000 | 2024-04-26 1:40PM EDT | 2024-05-17 | 3.15 | 3.15 | 3.20 | +0.90 | +40.00% | 708 | 11,327 | 57.50% |
| AMD240524C00175000 | 2024-04-26 1:28PM EDT | 2024-05-24 | 4.25 | 4.15 | 4.25 | +1.24 | +41.20% | 314 | 609 | 57.03% |
| AMD240531C00175000 | 2024-04-26 1:06PM EDT | 2024-05-31 | 4.70 | 4.70 | 4.80 | +1.20 | +34.29% | 89 | 1,108 | 54.41% |
| AMD240621C00175000 | 2024-04-26 1:39PM EDT | 2024-06-21 | 6.55 | 6.50 | 6.60 | +1.51 | +29.96% | 3,844 | 8,495 | 51.28% |
| AMD240719C00175000 | 2024-04-26 1:25PM EDT | 2024-07-19 | 8.80 | 8.65 | 8.70 | +1.45 | +19.73% | 630 | 2,947 | 49.54% |
| AMD240816C00175000 | 2024-04-26 1:21PM EDT | 2024-08-16 | 11.65 | 11.55 | 11.65 | +1.65 | +16.50% | 64 | 901 | 51.53% |
| AMD240920C00175000 | 2024-04-26 12:52PM EDT | 2024-09-20 | 13.95 | 13.85 | 14.00 | +1.99 | +16.64% | 16 | 2,863 | 50.93% |
| AMD241018C00175000 | 2024-04-26 11:52AM EDT | 2024-10-18 | 15.86 | 15.70 | 15.80 | +1.79 | +12.72% | 18 | 475 | 50.91% |
| AMD241115C00175000 | 2024-04-26 1:01PM EDT | 2024-11-15 | 18.15 | 18.15 | 18.25 | +2.40 | +15.24% | 7 | 819 | 52.52% |
| AMD241220C00175000 | 2024-04-26 10:17AM EDT | 2024-12-20 | 20.05 | 19.95 | 20.10 | +1.85 | +10.16% | 53 | 783 | 52.10% |
| AMD250117C00175000 | 2024-04-26 1:30PM EDT | 2025-01-17 | 21.57 | 21.40 | 21.55 | +2.37 | +12.34% | 1,007 | 3,570 | 51.99% |
| AMD250321C00175000 | 2024-04-26 10:48AM EDT | 2025-03-21 | 24.00 | 24.80 | 25.00 | +1.90 | +8.60% | 3 | 294 | 52.48% |
| AMD250620C00175000 | 2024-04-26 10:37AM EDT | 2025-06-20 | 30.05 | 28.25 | 29.35 | +6.10 | +25.47% | 2 | 1,019 | 52.25% |
| AMD250815C00175000 | 2024-04-25 2:35PM EDT | 2025-08-15 | 28.75 | 31.55 | 31.95 | 0.00 | - | 3 | 912 | 53.21% |
| AMD251219C00175000 | 2024-04-23 2:09PM EDT | 2025-12-19 | 36.00 | 36.55 | 37.15 | +2.15 | +6.35% | 1 | 769 | 53.71% |
| AMD260116C00175000 | 2024-04-26 1:06PM EDT | 2026-01-16 | 38.00 | 36.85 | 38.20 | +3.30 | +9.51% | 6 | 3,444 | 53.34% |
| AMD260618C00175000 | 2024-04-25 9:32AM EDT | 2026-06-18 | 36.10 | 42.95 | 43.85 | 0.00 | - | 1 | 78 | 54.39% |
| AMD261218C00175000 | 2024-04-26 10:18AM EDT | 2026-12-18 | 48.35 | 47.30 | 50.25 | +2.45 | +5.34% | 3 | 656 | 54.46% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00175000 | 2024-04-26 12:23PM EDT | 2024-04-26 | 16.87 | 16.80 | 17.05 | -4.63 | -21.53% | 1 | 10 | 0.00% |
| AMD240503P00175000 | 2024-04-26 1:34PM EDT | 2024-05-03 | 18.20 | 18.45 | 18.70 | -4.20 | -18.75% | 37 | 610 | 69.51% |
| AMD240510P00175000 | 2024-04-26 1:11PM EDT | 2024-05-10 | 19.14 | 19.00 | 19.25 | -2.57 | -11.84% | 7 | 405 | 57.15% |
| AMD240517P00175000 | 2024-04-26 1:27PM EDT | 2024-05-17 | 19.30 | 19.55 | 19.75 | -3.07 | -13.72% | 68 | 6,806 | 51.83% |
| AMD240524P00175000 | 2024-04-26 1:11PM EDT | 2024-05-24 | 20.51 | 20.45 | 21.25 | -5.17 | -20.13% | 5 | 969 | 53.64% |
| AMD240531P00175000 | 2024-04-26 10:21AM EDT | 2024-05-31 | 21.12 | 20.75 | 21.00 | -3.27 | -13.41% | 3 | 80 | 49.05% |
| AMD240621P00175000 | 2024-04-26 1:26PM EDT | 2024-06-21 | 22.08 | 22.10 | 22.35 | -3.41 | -13.38% | 22 | 7,482 | 45.25% |
| AMD240719P00175000 | 2024-04-26 10:13AM EDT | 2024-07-19 | 24.00 | 23.60 | 24.00 | -1.87 | -7.23% | 1 | 1,302 | 43.04% |
| AMD240816P00175000 | 2024-04-25 1:10PM EDT | 2024-08-16 | 27.66 | 25.70 | 26.00 | -0.92 | -3.22% | 5 | 859 | 43.40% |
| AMD240920P00175000 | 2024-04-26 11:06AM EDT | 2024-09-20 | 27.10 | 27.25 | 27.70 | -4.06 | -13.03% | 1 | 2,614 | 42.33% |
| AMD241018P00175000 | 2024-04-26 1:23PM EDT | 2024-10-18 | 28.45 | 28.50 | 28.70 | -7.09 | -19.95% | 2 | 607 | 41.17% |
| AMD241115P00175000 | 2024-04-26 12:56PM EDT | 2024-11-15 | 30.30 | 30.20 | 30.45 | -2.90 | -8.73% | 15 | 6,686 | 42.03% |
| AMD241220P00175000 | 2024-04-24 9:47AM EDT | 2024-12-20 | 32.15 | 31.25 | 31.55 | 0.00 | - | 15 | 338 | 41.02% |
| AMD250117P00175000 | 2024-04-26 11:11AM EDT | 2025-01-17 | 32.60 | 32.20 | 32.45 | -2.75 | -7.78% | 26 | 2,253 | 40.50% |
| AMD250321P00175000 | 2024-04-24 3:50PM EDT | 2025-03-21 | 37.40 | 34.15 | 34.60 | 0.00 | - | 198 | 370 | 40.04% |
| AMD250620P00175000 | 2024-04-23 12:58PM EDT | 2025-06-20 | 39.62 | 35.95 | 37.95 | 0.00 | - | 2 | 758 | 40.42% |
| AMD250815P00175000 | 2024-04-24 9:39AM EDT | 2025-08-15 | 39.30 | 38.00 | 38.45 | 0.00 | - | 2 | 144 | 38.67% |
| AMD251219P00175000 | 2024-04-22 2:43PM EDT | 2025-12-19 | 45.16 | 38.75 | 41.40 | 0.00 | - | 2 | 851 | 38.04% |
| AMD260116P00175000 | 2024-04-26 1:31PM EDT | 2026-01-16 | 41.65 | 41.40 | 41.95 | -2.85 | -6.40% | 54 | 1,595 | 37.85% |
| AMD260618P00175000 | 2024-04-24 2:18PM EDT | 2026-06-18 | 47.36 | 44.10 | 45.75 | 0.00 | - | 1 | 21 | 38.09% |
| AMD261218P00175000 | 2024-04-26 10:48AM EDT | 2026-12-18 | 47.40 | 45.65 | 48.05 | -0.99 | -2.05% | 4 | 333 | 36.56% |
