Deutsche Märkte schließen in 5 Stunden 40 Minuten
DAX
17.988,71 +127,91 (+0,72%) Euro Stoxx 50
4.973,86 +37,01 (+0,75%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.311,90 -34,50 (-1,47%) EUR/USD
1,0660 +0,0003 (+0,03%) Bitcoin EUR
62.067,71 +231,95 (+0,38%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:200.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00200000 | 2024-04-22 3:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 723 | 0 | 50.00% |
| AMD240503C00200000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 25.00% |
| AMD240510C00200000 | 2024-04-22 3:39PM EDT | 2024-05-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| AMD240517C00200000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,663 | 0 | 25.00% |
| AMD240524C00200000 | 2024-04-22 3:35PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AMD240531C00200000 | 2024-04-22 3:40PM EDT | 2024-05-31 | 0.61 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| AMD240621C00200000 | 2024-04-22 3:58PM EDT | 2024-06-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1,315 | 0 | 12.50% |
| AMD240719C00200000 | 2024-04-22 3:11PM EDT | 2024-07-19 | 2.19 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 12.50% |
| AMD240816C00200000 | 2024-04-22 3:52PM EDT | 2024-08-16 | 3.54 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| AMD240920C00200000 | 2024-04-22 3:55PM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 12.50% |
| AMD241018C00200000 | 2024-04-22 3:50PM EDT | 2024-10-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| AMD241115C00200000 | 2024-04-22 3:29PM EDT | 2024-11-15 | 8.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMD241220C00200000 | 2024-04-22 3:54PM EDT | 2024-12-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| AMD250117C00200000 | 2024-04-22 3:53PM EDT | 2025-01-17 | 10.55 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 6.25% |
| AMD250321C00200000 | 2024-04-22 2:38PM EDT | 2025-03-21 | 13.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| AMD250620C00200000 | 2024-04-22 3:56PM EDT | 2025-06-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AMD250815C00200000 | 2024-04-22 9:58AM EDT | 2025-08-15 | 19.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD251219C00200000 | 2024-04-22 3:12PM EDT | 2025-12-19 | 24.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AMD260116C00200000 | 2024-04-22 1:16PM EDT | 2026-01-16 | 24.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AMD260618C00200000 | 2024-04-22 10:06AM EDT | 2026-06-18 | 30.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AMD261218C00200000 | 2024-04-22 3:57PM EDT | 2026-12-18 | 35.50 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00200000 | 2024-04-22 11:19AM EDT | 2024-04-26 | 53.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240503P00200000 | 2024-04-22 10:25AM EDT | 2024-05-03 | 54.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240510P00200000 | 2024-04-19 10:14AM EDT | 2024-05-10 | 47.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240517P00200000 | 2024-04-22 3:12PM EDT | 2024-05-17 | 50.91 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AMD240524P00200000 | 2024-04-17 3:58PM EDT | 2024-05-24 | 46.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240531P00200000 | 2024-04-22 1:17PM EDT | 2024-05-31 | 52.19 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMD240621P00200000 | 2024-04-22 3:24PM EDT | 2024-06-21 | 52.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD240719P00200000 | 2024-04-22 1:54PM EDT | 2024-07-19 | 51.65 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| AMD240816P00200000 | 2024-04-22 3:41PM EDT | 2024-08-16 | 53.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMD240920P00200000 | 2024-04-19 11:51AM EDT | 2024-09-20 | 53.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00200000 | 2024-04-18 3:09PM EDT | 2024-10-18 | 49.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241115P00200000 | 2024-04-22 1:06PM EDT | 2024-11-15 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220P00200000 | 2024-04-22 3:37PM EDT | 2024-12-20 | 56.15 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| AMD250117P00200000 | 2024-04-22 1:34PM EDT | 2025-01-17 | 56.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMD250321P00200000 | 2024-04-22 9:43AM EDT | 2025-03-21 | 58.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250620P00200000 | 2024-04-19 2:03PM EDT | 2025-06-20 | 59.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250815P00200000 | 2024-04-19 12:53PM EDT | 2025-08-15 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219P00200000 | 2024-04-19 11:54AM EDT | 2025-12-19 | 62.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00200000 | 2024-04-22 12:10PM EDT | 2026-01-16 | 64.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260618P00200000 | 2024-04-22 12:53PM EDT | 2026-06-18 | 66.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218P00200000 | 2024-04-22 3:33PM EDT | 2026-12-18 | 67.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
