Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.429,98 +717,82 (+1,20%) CMC Crypto 200
1.399,78 +17,20 (+1,24%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:290.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00290000 | 2024-04-15 12:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 577 | 262.50% |
| AMD240503C00290000 | 2024-04-17 9:46AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 121.88% |
| AMD240510C00290000 | 2024-04-23 10:01AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 96.88% |
| AMD240517C00290000 | 2024-04-25 11:37AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 2,619 | 83.59% |
| AMD240621C00290000 | 2024-04-25 11:02AM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 5 | 662 | 60.74% |
| AMD240719C00290000 | 2024-04-24 3:44PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.18 | 0.00 | - | 101 | 865 | 55.08% |
| AMD240816C00290000 | 2024-04-24 10:39AM EDT | 2024-08-16 | 0.36 | 0.30 | 0.38 | 0.00 | - | 5 | 154 | 52.64% |
| AMD240920C00290000 | 2024-04-24 10:51AM EDT | 2024-09-20 | 0.63 | 0.57 | 0.67 | 0.00 | - | 5 | 1,229 | 50.42% |
| AMD241018C00290000 | 2024-04-25 3:38PM EDT | 2024-10-18 | 0.94 | 0.85 | 0.96 | -0.06 | -6.00% | 1 | 1,622 | 49.81% |
| AMD241115C00290000 | 2024-04-24 9:51AM EDT | 2024-11-15 | 1.75 | 1.43 | 1.54 | 0.00 | - | 5 | 222 | 50.22% |
| AMD241220C00290000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 1.88 | 1.90 | 2.10 | +0.06 | +3.30% | 1 | 636 | 49.85% |
| AMD250117C00290000 | 2024-04-25 2:34PM EDT | 2025-01-17 | 2.58 | 2.49 | 2.78 | -0.23 | -8.19% | 12 | 1,715 | 50.23% |
| AMD250321C00290000 | 2024-04-24 10:03AM EDT | 2025-03-21 | 4.20 | 3.85 | 4.05 | 0.00 | - | 4 | 110 | 49.57% |
| AMD250620C00290000 | 2024-04-25 9:53AM EDT | 2025-06-20 | 6.20 | 4.15 | 7.40 | +0.14 | +2.31% | 3 | 533 | 52.06% |
| AMD250815C00290000 | 2024-04-19 11:42AM EDT | 2025-08-15 | 7.45 | 7.60 | 10.50 | 0.00 | - | 4 | 136 | 52.18% |
| AMD251219C00290000 | 2024-04-25 2:07PM EDT | 2025-12-19 | 11.50 | 11.10 | 11.70 | +0.65 | +5.99% | 1 | 50 | 50.25% |
| AMD260116C00290000 | 2024-04-23 10:16AM EDT | 2026-01-16 | 11.40 | 11.90 | 13.90 | 0.00 | - | 2 | 541 | 51.39% |
| AMD260618C00290000 | 2024-04-19 9:50AM EDT | 2026-06-18 | 16.45 | 16.05 | 16.65 | 0.00 | - | 1 | 58 | 50.55% |
| AMD261218C00290000 | 2024-04-22 12:11PM EDT | 2026-12-18 | 19.83 | 20.85 | 21.80 | 0.00 | - | 2 | 132 | 50.95% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00290000 | 2024-03-14 9:53AM EDT | 2024-05-17 | 98.92 | 125.90 | 127.40 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240621P00290000 | 2024-03-15 2:40PM EDT | 2024-06-21 | 98.30 | 126.20 | 127.25 | 0.00 | - | 100 | 0 | 0.00% |
| AMD240719P00290000 | 2024-03-18 1:26PM EDT | 2024-07-19 | 98.75 | 133.75 | 137.35 | 0.00 | - | 6 | 0 | 73.44% |
| AMD240816P00290000 | 2024-03-08 12:55PM EDT | 2024-08-16 | 84.90 | 119.05 | 120.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00290000 | 2024-03-08 11:35AM EDT | 2024-09-20 | 77.45 | 118.85 | 120.40 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241018P00290000 | 2024-02-26 10:38AM EDT | 2024-10-18 | 112.10 | 110.40 | 113.05 | 0.00 | - | 14 | 14 | 0.00% |
| AMD241220P00290000 | 2024-01-29 3:40PM EDT | 2024-12-20 | 115.73 | 113.70 | 114.25 | 0.00 | - | 2 | 195 | 0.00% |
| AMD250117P00290000 | 2024-04-11 10:02AM EDT | 2025-01-17 | 121.57 | 135.40 | 136.90 | 0.00 | - | 1 | 0 | 38.17% |
| AMD260116P00290000 | 2024-02-07 11:13AM EDT | 2026-01-16 | 120.80 | 99.00 | 101.90 | 0.00 | - | - | 0 | 0.00% |
| AMD260618P00290000 | 2024-03-20 3:55PM EDT | 2026-06-18 | 118.59 | 142.70 | 146.00 | 0.00 | - | 3 | 5 | 41.85% |
| AMD261218P00290000 | 2024-03-28 9:43AM EDT | 2026-12-18 | 119.75 | 137.30 | 141.00 | 0.00 | - | 5 | 2 | 30.38% |
