Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.840,44 -2.126,11 (-3,43%) CMC Crypto 200
1.378,85 -45,25 (-3,18%) 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:75.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00075000 | 2024-04-24 12:21PM EDT | 2024-04-26 | 76.42 | 74.95 | 78.20 | -9.34 | -10.89% | 2 | 6 | 519.82% |
| AMD240517C00075000 | 2024-04-17 11:49AM EDT | 2024-05-17 | 84.60 | 76.35 | 77.85 | 0.00 | - | 1 | 17 | 140.33% |
| AMD240621C00075000 | 2024-04-19 11:39AM EDT | 2024-06-21 | 75.52 | 76.90 | 78.15 | 0.00 | - | 16 | 1,618 | 102.78% |
| AMD240719C00075000 | 2024-02-07 1:01PM EDT | 2024-07-19 | 97.93 | 133.15 | 135.05 | 0.00 | - | 1 | 10 | 563.70% |
| AMD240920C00075000 | 2024-04-09 12:44PM EDT | 2024-09-20 | 97.00 | 78.45 | 79.45 | 0.00 | - | 1 | 45 | 81.27% |
| AMD241220C00075000 | 2024-04-10 2:19PM EDT | 2024-12-20 | 93.18 | 79.90 | 81.20 | 0.00 | - | 1 | 4 | 74.65% |
| AMD250117C00075000 | 2024-04-19 3:44PM EDT | 2025-01-17 | 75.89 | 80.50 | 81.55 | 0.00 | - | 3 | 2,623 | 73.27% |
| AMD250620C00075000 | 2024-04-22 10:16AM EDT | 2025-06-20 | 79.80 | 82.50 | 84.90 | 0.00 | - | 100 | 147 | 68.95% |
| AMD251219C00075000 | 2024-04-24 9:52AM EDT | 2025-12-19 | 91.80 | 84.50 | 89.50 | +9.19 | +11.12% | 1 | 166 | 67.25% |
| AMD260116C00075000 | 2024-04-08 3:50PM EDT | 2026-01-16 | 104.50 | 86.90 | 88.80 | 0.00 | - | 1 | 112 | 68.05% |
| AMD260618C00075000 | 2024-04-19 1:36PM EDT | 2026-06-18 | 88.40 | 88.70 | 91.20 | 0.00 | - | 1 | 15 | 66.06% |
| AMD261218C00075000 | 2024-04-18 12:36PM EDT | 2026-12-18 | 96.01 | 90.85 | 95.00 | 0.00 | - | 1 | 15 | 65.70% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00075000 | 2024-04-22 9:37AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 60 | 243.75% |
| AMD240517P00075000 | 2024-04-22 1:21PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 101 | 903 | 92.19% |
| AMD240621P00075000 | 2024-04-24 3:41PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 6 | 19,649 | 70.12% |
| AMD240719P00075000 | 2024-04-23 3:55PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.13 | 0.00 | - | 7 | 187 | 62.50% |
| AMD240920P00075000 | 2024-04-24 11:34AM EDT | 2024-09-20 | 0.38 | 0.36 | 0.41 | -0.01 | -2.56% | 100 | 6,422 | 56.79% |
| AMD241220P00075000 | 2024-04-23 11:47AM EDT | 2024-12-20 | 0.89 | 0.78 | 1.07 | 0.00 | - | 32 | 174 | 52.56% |
| AMD250117P00075000 | 2024-04-23 11:23AM EDT | 2025-01-17 | 1.17 | 1.01 | 1.31 | 0.00 | - | 8 | 12,215 | 52.17% |
| AMD250321P00075000 | 2024-04-19 2:21PM EDT | 2025-03-21 | 1.74 | 0.00 | 3.60 | 0.00 | - | 1 | 140 | 51.92% |
| AMD250620P00075000 | 2024-04-24 2:37PM EDT | 2025-06-20 | 2.22 | 2.14 | 3.10 | +0.07 | +3.26% | 151 | 3,715 | 50.64% |
| AMD250815P00075000 | 2024-04-19 3:06PM EDT | 2025-08-15 | 3.04 | 0.37 | 2.70 | 0.00 | - | 1 | 1 | 47.97% |
| AMD251219P00075000 | 2024-04-23 1:33PM EDT | 2025-12-19 | 3.61 | 2.67 | 3.80 | 0.00 | - | 4 | 4,212 | 47.10% |
| AMD260116P00075000 | 2024-04-22 3:37PM EDT | 2026-01-16 | 4.19 | 2.96 | 4.00 | 0.00 | - | 1 | 1,893 | 46.77% |
| AMD260618P00075000 | 2024-04-19 2:15PM EDT | 2026-06-18 | 5.22 | 2.91 | 5.15 | 0.00 | - | 1 | 135 | 45.52% |
| AMD261218P00075000 | 2024-04-22 9:45AM EDT | 2026-12-18 | 5.93 | 6.00 | 6.25 | -0.67 | -10.15% | 4 | 153 | 43.84% |
