Deutsche Märkte öffnen in 46 Minuten
Nikkei 225
37.121,04 -958,66 (-2,52%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.274,67 +791,80 (+1,38%) CMC Crypto 200
1.283,96 -28,66 (-2,18%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00270000 | 2024-04-17 2:47PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD240426C00270000 | 2024-04-15 12:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240503C00270000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD240517C00270000 | 2024-04-18 1:22PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMD240621C00270000 | 2024-04-18 12:26PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| AMD240719C00270000 | 2024-04-18 3:39PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMD240816C00270000 | 2024-04-18 1:15PM EDT | 2024-08-16 | 0.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMD240920C00270000 | 2024-04-18 3:03PM EDT | 2024-09-20 | 1.29 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AMD241018C00270000 | 2024-04-18 3:02PM EDT | 2024-10-18 | 1.74 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AMD241115C00270000 | 2024-04-18 3:58PM EDT | 2024-11-15 | 2.63 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| AMD241220C00270000 | 2024-04-18 10:29AM EDT | 2024-12-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250117C00270000 | 2024-04-18 3:18PM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AMD250321C00270000 | 2024-04-18 9:55AM EDT | 2025-03-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AMD250620C00270000 | 2024-04-18 12:50PM EDT | 2025-06-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250815C00270000 | 2024-04-17 3:32PM EDT | 2025-08-15 | 10.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMD251219C00270000 | 2024-04-08 1:26PM EDT | 2025-12-19 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD260116C00270000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 14.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| AMD260618C00270000 | 2024-04-11 10:25AM EDT | 2026-06-18 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD261218C00270000 | 2024-04-16 12:40PM EDT | 2026-12-18 | 29.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00270000 | 2024-03-20 3:13PM EDT | 2024-04-19 | 90.55 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMD240426P00270000 | 2024-03-08 11:31AM EDT | 2024-04-26 | 49.25 | 99.05 | 100.05 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240517P00270000 | 2024-04-03 10:55AM EDT | 2024-05-17 | 88.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240621P00270000 | 2024-04-01 10:06AM EDT | 2024-06-21 | 85.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240719P00270000 | 2024-04-03 9:30AM EDT | 2024-07-19 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00270000 | 2024-04-04 12:02PM EDT | 2024-08-16 | 92.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00270000 | 2024-03-04 11:32AM EDT | 2024-09-20 | 69.80 | 89.75 | 90.95 | 0.00 | - | 15 | 15 | 0.00% |
| AMD241220P00270000 | 2024-03-22 10:27AM EDT | 2024-12-20 | 96.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117P00270000 | 2024-04-18 9:45AM EDT | 2025-01-17 | 116.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMD250620P00270000 | 2024-04-15 1:02PM EDT | 2025-06-20 | 109.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219P00270000 | 2024-04-15 1:02PM EDT | 2025-12-19 | 110.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260116P00270000 | 2024-03-22 12:02PM EDT | 2026-01-16 | 101.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618P00270000 | 2024-03-19 3:40PM EDT | 2026-06-18 | 101.79 | 116.65 | 120.65 | 0.00 | - | 4 | 5 | 32.37% |
| AMD261218P00270000 | 2024-04-18 10:51AM EDT | 2026-12-18 | 118.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
