Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AMD240328C00250000 | 2024-03-27 12:26PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AMD240405C00250000 | 2024-03-27 3:00PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
AMD240412C00250000 | 2024-03-27 3:51PM EDT | 2024-04-12 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
AMD240419C00250000 | 2024-03-27 3:53PM EDT | 2024-04-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 25.00% |
AMD240426C00250000 | 2024-03-27 3:48PM EDT | 2024-04-26 | 0.23 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
AMD240503C00250000 | 2024-03-27 3:52PM EDT | 2024-05-03 | 0.67 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
AMD240517C00250000 | 2024-03-27 3:42PM EDT | 2024-05-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 25.00% |
AMD240621C00250000 | 2024-03-27 3:59PM EDT | 2024-06-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 12.50% |
AMD240719C00250000 | 2024-03-27 3:53PM EDT | 2024-07-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
AMD240816C00250000 | 2024-03-27 3:32PM EDT | 2024-08-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
AMD240920C00250000 | 2024-03-27 3:18PM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
AMD241018C00250000 | 2024-03-27 3:55PM EDT | 2024-10-18 | 8.20 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
AMD241115C00250000 | 2024-03-27 12:46PM EDT | 2024-11-15 | 9.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
AMD241220C00250000 | 2024-03-27 3:52PM EDT | 2024-12-20 | 11.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
AMD250117C00250000 | 2024-03-27 3:30PM EDT | 2025-01-17 | 12.41 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
AMD250321C00250000 | 2024-03-27 3:26PM EDT | 2025-03-21 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
AMD250620C00250000 | 2024-03-27 2:52PM EDT | 2025-06-20 | 19.92 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
AMD250815C00250000 | 2024-03-26 12:20PM EDT | 2025-08-15 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AMD251219C00250000 | 2024-03-27 9:33AM EDT | 2025-12-19 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AMD260116C00250000 | 2024-03-26 12:37PM EDT | 2026-01-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
AMD260618C00250000 | 2024-03-25 9:46AM EDT | 2026-06-18 | 33.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
AMD261218C00250000 | 2024-03-27 9:51AM EDT | 2026-12-18 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AMD240328P00250000 | 2024-03-15 9:55AM EDT | 2024-03-28 | 61.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
AMD240405P00250000 | 2024-03-26 12:00PM EDT | 2024-04-05 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMD240412P00250000 | 2024-03-15 1:25PM EDT | 2024-04-12 | 57.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
AMD240419P00250000 | 2024-03-26 3:10PM EDT | 2024-04-19 | 68.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
AMD240426P00250000 | 2024-03-20 10:15AM EDT | 2024-04-26 | 69.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
AMD240517P00250000 | 2024-03-22 3:57PM EDT | 2024-05-17 | 70.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
AMD240621P00250000 | 2024-03-26 3:25PM EDT | 2024-06-21 | 72.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMD240719P00250000 | 2024-03-19 12:41PM EDT | 2024-07-19 | 69.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
AMD240816P00250000 | 2024-03-20 11:00AM EDT | 2024-08-16 | 72.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMD240920P00250000 | 2024-03-21 9:30AM EDT | 2024-09-20 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMD241018P00250000 | 2024-03-20 10:15AM EDT | 2024-10-18 | 73.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
AMD241115P00250000 | 2024-03-13 9:30AM EDT | 2024-11-15 | 63.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AMD241220P00250000 | 2024-03-08 3:24PM EDT | 2024-12-20 | 59.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
AMD250117P00250000 | 2024-03-27 3:41PM EDT | 2025-01-17 | 76.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
AMD250620P00250000 | 2024-03-21 3:49PM EDT | 2025-06-20 | 80.30 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
AMD250815P00250000 | 2024-02-20 10:40AM EDT | 2025-08-15 | 90.65 | 80.75 | 82.50 | 0.00 | - | - | 0 | 37.50% |
AMD251219P00250000 | 2024-03-25 11:20AM EDT | 2025-12-19 | 82.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AMD260116P00250000 | 2024-03-20 2:14PM EDT | 2026-01-16 | 86.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMD260618P00250000 | 2024-03-05 12:37PM EDT | 2026-06-18 | 76.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
AMD261218P00250000 | 2024-03-08 11:10AM EDT | 2026-12-18 | 73.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |