Deutsche Märkte schließen in 3 Stunden 14 Minuten
DAX
17.990,33 -98,37 (-0,54%) Euro Stoxx 50
4.956,14 -33,74 (-0,68%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.341,50 +3,10 (+0,13%) EUR/USD
1,0719 +0,0018 (+0,17%) Bitcoin EUR
59.745,01 -2.372,11 (-3,82%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:230.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00230000 | 2024-04-22 2:25PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 375 | 1,615 | 50.00% |
| AMD240503C00230000 | 2024-04-24 3:07PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 952 | 50.00% |
| AMD240510C00230000 | 2024-04-24 1:34PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 167 | 50.00% |
| AMD240517C00230000 | 2024-04-24 3:41PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 195 | 11,271 | 25.00% |
| AMD240524C00230000 | 2024-04-24 12:06PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| AMD240531C00230000 | 2024-04-16 3:42PM EDT | 2024-05-31 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| AMD240621C00230000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 111 | 6,331 | 25.00% |
| AMD240719C00230000 | 2024-04-24 2:30PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 114 | 6,542 | 12.50% |
| AMD240816C00230000 | 2024-04-24 11:40AM EDT | 2024-08-16 | 1.67 | 0.00 | 0.00 | 0.00 | - | 124 | 1,070 | 12.50% |
| AMD240920C00230000 | 2024-04-24 3:31PM EDT | 2024-09-20 | 2.47 | 0.00 | 0.00 | 0.00 | - | 5 | 3,768 | 12.50% |
| AMD241018C00230000 | 2024-04-24 11:44AM EDT | 2024-10-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 173 | 362 | 12.50% |
| AMD241115C00230000 | 2024-04-24 12:43PM EDT | 2024-11-15 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 577 | 12.50% |
| AMD241220C00230000 | 2024-04-24 11:01AM EDT | 2024-12-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 12 | 603 | 12.50% |
| AMD250117C00230000 | 2024-04-24 2:54PM EDT | 2025-01-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 131 | 6,901 | 12.50% |
| AMD250321C00230000 | 2024-04-24 1:03PM EDT | 2025-03-21 | 9.28 | 0.00 | 0.00 | 0.00 | - | 28 | 80 | 6.25% |
| AMD250620C00230000 | 2024-04-24 2:11PM EDT | 2025-06-20 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,191 | 6.25% |
| AMD250815C00230000 | 2024-04-23 1:49PM EDT | 2025-08-15 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 6.25% |
| AMD251219C00230000 | 2024-04-23 10:52AM EDT | 2025-12-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 803 | 6.25% |
| AMD260116C00230000 | 2024-04-24 1:09PM EDT | 2026-01-16 | 19.95 | 0.00 | 0.00 | 0.00 | - | 31 | 780 | 6.25% |
| AMD260618C00230000 | 2024-04-24 12:39PM EDT | 2026-06-18 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 6.25% |
| AMD261218C00230000 | 2024-04-24 12:28PM EDT | 2026-12-18 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 6.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00230000 | 2024-04-24 2:17PM EDT | 2024-04-26 | 79.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| AMD240510P00230000 | 2024-04-23 9:50AM EDT | 2024-05-10 | 78.79 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD240517P00230000 | 2024-04-24 1:12PM EDT | 2024-05-17 | 78.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD240621P00230000 | 2024-04-24 2:18PM EDT | 2024-06-21 | 79.40 | 0.00 | 0.00 | 0.00 | - | 19 | 1 | 0.00% |
| AMD240719P00230000 | 2024-04-22 3:58PM EDT | 2024-07-19 | 81.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00230000 | 2024-04-19 9:30AM EDT | 2024-08-16 | 79.00 | 0.00 | 0.00 | 0.00 | - | 10 | 108 | 0.00% |
| AMD240920P00230000 | 2024-04-15 3:00PM EDT | 2024-09-20 | 70.70 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
| AMD241018P00230000 | 2024-04-11 9:33AM EDT | 2024-10-18 | 64.88 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| AMD241115P00230000 | 2024-04-19 10:29AM EDT | 2024-11-15 | 79.94 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| AMD241220P00230000 | 2024-03-19 10:28AM EDT | 2024-12-20 | 61.50 | 76.45 | 77.40 | 0.00 | - | 1 | 121 | 0.00% |
| AMD250117P00230000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 471 | 0.00% |
| AMD250321P00230000 | 2024-04-24 10:03AM EDT | 2025-03-21 | 78.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD250620P00230000 | 2024-04-23 10:11AM EDT | 2025-06-20 | 82.28 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| AMD250815P00230000 | 2024-03-07 2:12PM EDT | 2025-08-15 | 53.35 | 69.85 | 72.45 | 0.00 | - | 9 | 73 | 0.00% |
| AMD251219P00230000 | 2024-04-17 1:53PM EDT | 2025-12-19 | 81.75 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| AMD260116P00230000 | 2024-04-17 1:53PM EDT | 2026-01-16 | 82.15 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 0.00% |
| AMD260618P00230000 | 2024-04-08 9:52AM EDT | 2026-06-18 | 77.73 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| AMD261218P00230000 | 2024-04-24 1:55PM EDT | 2026-12-18 | 88.55 | 0.00 | 0.00 | 0.00 | - | 20 | 347 | 0.00% |
