Deutsche Märkte öffnen in 7 Stunden 35 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.020,73 -1.997,90 (-3,22%) CMC Crypto 200
1.383,48 -40,62 (-2,85%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:240.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00240000 | 2024-04-24 10:32AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 563 | 156.25% |
| AMD240503C00240000 | 2024-04-24 3:07PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 253 | 96.88% |
| AMD240510C00240000 | 2024-04-23 11:39AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 108 | 80.08% |
| AMD240517C00240000 | 2024-04-24 1:25PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 26 | 8,260 | 70.90% |
| AMD240524C00240000 | 2024-04-23 9:35AM EDT | 2024-05-24 | 0.12 | 0.03 | 0.34 | 0.00 | - | 3 | 42 | 71.09% |
| AMD240531C00240000 | 2024-04-23 2:32PM EDT | 2024-05-31 | 0.13 | 0.03 | 0.36 | 0.00 | - | 42 | 43 | 64.65% |
| AMD240621C00240000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.27 | -0.02 | -7.41% | 17 | 6,446 | 54.05% |
| AMD240719C00240000 | 2024-04-24 3:24PM EDT | 2024-07-19 | 0.57 | 0.54 | 0.57 | -0.02 | -3.39% | 2 | 2,549 | 50.20% |
| AMD240816C00240000 | 2024-04-24 12:00PM EDT | 2024-08-16 | 1.16 | 1.13 | 1.17 | -0.05 | -4.13% | 23 | 723 | 50.07% |
| AMD240920C00240000 | 2024-04-24 12:34PM EDT | 2024-09-20 | 1.93 | 1.90 | 1.94 | -0.10 | -4.93% | 22 | 2,608 | 49.18% |
| AMD241018C00240000 | 2024-04-24 3:20PM EDT | 2024-10-18 | 2.55 | 2.55 | 2.61 | +0.23 | +9.91% | 23 | 612 | 48.56% |
| AMD241115C00240000 | 2024-04-24 3:54PM EDT | 2024-11-15 | 3.75 | 3.70 | 3.80 | -0.20 | -5.06% | 6 | 1,725 | 49.96% |
| AMD241220C00240000 | 2024-04-24 2:51PM EDT | 2024-12-20 | 4.70 | 3.25 | 4.80 | -0.25 | -5.05% | 25 | 474 | 49.49% |
| AMD250117C00240000 | 2024-04-24 2:59PM EDT | 2025-01-17 | 5.50 | 5.55 | 5.70 | -0.30 | -5.17% | 136 | 3,620 | 49.45% |
| AMD250321C00240000 | 2024-04-24 10:04AM EDT | 2025-03-21 | 8.60 | 7.70 | 7.90 | +0.62 | +7.77% | 9 | 66 | 49.74% |
| AMD250620C00240000 | 2024-04-23 3:46PM EDT | 2025-06-20 | 11.20 | 10.90 | 11.10 | 0.00 | - | 37 | 758 | 50.14% |
| AMD250815C00240000 | 2024-04-22 10:06AM EDT | 2025-08-15 | 11.71 | 12.85 | 13.15 | 0.00 | - | 7 | 192 | 50.29% |
| AMD251219C00240000 | 2024-04-24 2:26PM EDT | 2025-12-19 | 17.00 | 15.15 | 17.55 | +1.00 | +6.25% | 2 | 224 | 51.17% |
| AMD260116C00240000 | 2024-04-22 3:41PM EDT | 2026-01-16 | 16.96 | 17.60 | 18.50 | 0.00 | - | 5 | 493 | 50.69% |
| AMD260618C00240000 | 2024-04-23 1:14PM EDT | 2026-06-18 | 23.25 | 22.40 | 23.40 | 0.00 | - | 11 | 336 | 51.19% |
| AMD261218C00240000 | 2024-04-23 2:37PM EDT | 2026-12-18 | 28.80 | 27.90 | 28.95 | 0.00 | - | 2 | 180 | 51.80% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00240000 | 2024-03-08 2:37PM EDT | 2024-04-26 | 38.20 | 69.05 | 70.15 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240517P00240000 | 2024-04-05 9:51AM EDT | 2024-05-17 | 70.31 | 87.80 | 89.05 | 0.00 | - | 2 | 0 | 79.69% |
| AMD240621P00240000 | 2024-04-17 9:46AM EDT | 2024-06-21 | 77.24 | 87.75 | 88.75 | 0.00 | - | 1 | 0 | 59.77% |
| AMD240719P00240000 | 2024-04-15 2:40PM EDT | 2024-07-19 | 79.40 | 87.60 | 88.85 | 0.00 | - | 10 | 0 | 50.83% |
| AMD240816P00240000 | 2024-04-11 11:59AM EDT | 2024-08-16 | 71.80 | 87.60 | 88.90 | 0.00 | - | 1 | 0 | 44.87% |
| AMD240920P00240000 | 2024-04-16 11:32AM EDT | 2024-09-20 | 77.00 | 87.75 | 89.00 | 0.00 | - | 1 | 47 | 40.34% |
| AMD241018P00240000 | 2024-04-16 3:46PM EDT | 2024-10-18 | 77.60 | 87.80 | 89.15 | 0.00 | - | 22 | 35 | 38.34% |
| AMD241115P00240000 | 2024-03-08 3:40PM EDT | 2024-11-15 | 50.95 | 72.35 | 73.90 | 0.00 | - | 27 | 50 | 0.00% |
| AMD241220P00240000 | 2024-03-21 10:47AM EDT | 2024-12-20 | 67.97 | 93.40 | 94.60 | 0.00 | - | 1 | 181 | 52.41% |
| AMD250117P00240000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 89.30 | 88.50 | 89.60 | 0.00 | - | 2 | 274 | 33.90% |
| AMD250321P00240000 | 2024-04-19 11:38AM EDT | 2025-03-21 | 91.79 | 88.10 | 90.60 | 0.00 | - | 1 | 1 | 34.67% |
| AMD250620P00240000 | 2024-04-19 11:57AM EDT | 2025-06-20 | 93.67 | 88.65 | 92.80 | 0.00 | - | 1 | 62 | 36.80% |
| AMD251219P00240000 | 2024-04-24 9:34AM EDT | 2025-12-19 | 90.20 | 90.55 | 95.20 | -6.80 | -7.01% | 1 | 28 | 35.28% |
| AMD260116P00240000 | 2024-04-24 2:39PM EDT | 2026-01-16 | 93.70 | 92.45 | 94.50 | -2.00 | -2.09% | 2 | 169 | 33.28% |
| AMD260618P00240000 | 2024-04-04 10:34AM EDT | 2026-06-18 | 79.12 | 93.40 | 96.80 | 0.00 | - | 4 | 68 | 33.33% |
| AMD261218P00240000 | 2024-04-18 3:36PM EDT | 2026-12-18 | 95.30 | 94.85 | 97.65 | 0.00 | - | 14 | 4 | 31.11% |
