Deutsche Märkte schließen in 8 Stunden 15 Minuten
DAX
18.141,22 +3,57 (+0,02%) Euro Stoxx 50
5.021,05 +12,88 (+0,26%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.337,50 -4,60 (-0,20%) EUR/USD
1,0692 -0,0013 (-0,12%) Bitcoin EUR
62.501,96 +391,88 (+0,63%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:280.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00280000 | 2024-04-15 12:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240503C00280000 | 2024-04-22 12:24PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMD240510C00280000 | 2024-04-23 10:26AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240517C00280000 | 2024-04-23 10:14AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240524C00280000 | 2024-04-16 1:02PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMD240621C00280000 | 2024-04-23 1:06PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AMD240719C00280000 | 2024-04-23 2:23PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMD240816C00280000 | 2024-04-23 12:13PM EDT | 2024-08-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD240920C00280000 | 2024-04-23 3:48PM EDT | 2024-09-20 | 0.73 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| AMD241018C00280000 | 2024-04-23 9:39AM EDT | 2024-10-18 | 1.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMD241115C00280000 | 2024-04-22 10:42AM EDT | 2024-11-15 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD241220C00280000 | 2024-04-22 3:48PM EDT | 2024-12-20 | 2.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMD250117C00280000 | 2024-04-23 2:18PM EDT | 2025-01-17 | 2.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMD250321C00280000 | 2024-04-23 10:19AM EDT | 2025-03-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| AMD250620C00280000 | 2024-04-22 1:34PM EDT | 2025-06-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250815C00280000 | 2024-04-23 3:20PM EDT | 2025-08-15 | 8.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD251219C00280000 | 2024-04-17 3:34PM EDT | 2025-12-19 | 13.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD260116C00280000 | 2024-04-23 10:57AM EDT | 2026-01-16 | 12.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260618C00280000 | 2024-03-26 11:24AM EDT | 2026-06-18 | 31.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD261218C00280000 | 2024-04-23 2:23PM EDT | 2026-12-18 | 22.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00280000 | 2024-03-27 2:49PM EDT | 2024-04-26 | 101.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240510P00280000 | 2024-04-04 10:12AM EDT | 2024-05-10 | 101.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240517P00280000 | 2024-04-04 3:06PM EDT | 2024-05-17 | 111.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD240621P00280000 | 2024-04-03 9:39AM EDT | 2024-06-21 | 100.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240719P00280000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 99.37 | 124.25 | 125.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240816P00280000 | 2024-02-29 10:40AM EDT | 2024-08-16 | 98.90 | 97.95 | 100.60 | 0.00 | - | - | 3 | 0.00% |
| AMD240920P00280000 | 2024-03-12 9:45AM EDT | 2024-09-20 | 88.87 | 109.40 | 111.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00280000 | 2024-04-01 10:28AM EDT | 2024-10-18 | 97.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241115P00280000 | 2024-03-18 9:57AM EDT | 2024-11-15 | 94.86 | 123.75 | 127.85 | 0.00 | - | 3 | 0 | 33.59% |
| AMD241220P00280000 | 2024-03-06 11:59AM EDT | 2024-12-20 | 80.65 | 109.40 | 110.70 | 0.00 | - | 7 | 33 | 0.00% |
| AMD250117P00280000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 130.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250620P00280000 | 2024-02-02 12:33PM EDT | 2025-06-20 | 106.79 | 88.05 | 90.60 | 0.00 | - | 15 | 32 | 0.00% |
| AMD251219P00280000 | 2024-03-08 12:24PM EDT | 2025-12-19 | 90.50 | 113.10 | 116.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00280000 | 2024-03-19 9:40AM EDT | 2026-01-16 | 106.68 | 125.50 | 127.10 | 0.00 | - | 1 | 42 | 0.00% |
| AMD261218P00280000 | 2024-03-19 3:40PM EDT | 2026-12-18 | 112.43 | 126.65 | 131.00 | 0.00 | - | 4 | 5 | 26.91% |
