Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.415,97 +803,64 (+1,35%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00090000 | 2024-04-19 3:39PM EDT | 2024-04-19 | 56.27 | 55.60 | 57.45 | -9.67 | -14.66% | 72 | 195 | 583.20% |
| AMD240426C00090000 | 2024-04-19 11:26AM EDT | 2024-04-26 | 55.88 | 55.65 | 57.15 | -14.70 | -20.83% | 4 | 3 | 188.09% |
| AMD240517C00090000 | 2024-04-19 3:39PM EDT | 2024-05-17 | 56.79 | 56.55 | 57.75 | -9.63 | -14.50% | 3 | 40 | 98.78% |
| AMD240621C00090000 | 2024-04-19 12:06PM EDT | 2024-06-21 | 59.12 | 57.50 | 59.00 | -11.77 | -16.60% | 10 | 2,077 | 85.40% |
| AMD240719C00090000 | 2024-04-12 3:18PM EDT | 2024-07-19 | 74.50 | 56.65 | 59.60 | 0.00 | - | 1 | 333 | 69.80% |
| AMD240816C00090000 | 2024-02-22 2:10PM EDT | 2024-08-16 | 95.00 | 91.35 | 93.45 | 0.00 | - | 20 | 20 | 244.06% |
| AMD240920C00090000 | 2024-04-19 3:17PM EDT | 2024-09-20 | 59.87 | 58.25 | 61.70 | -15.78 | -20.86% | 1 | 200 | 67.41% |
| AMD241115C00090000 | 2024-04-19 12:06PM EDT | 2024-11-15 | 64.15 | 61.45 | 62.00 | -5.85 | -8.36% | 2 | 5 | 66.58% |
| AMD241220C00090000 | 2024-04-18 9:42AM EDT | 2024-12-20 | 69.05 | 61.40 | 62.85 | 0.00 | - | 15 | 33 | 63.39% |
| AMD250117C00090000 | 2024-04-19 2:12PM EDT | 2025-01-17 | 65.20 | 62.80 | 64.00 | -7.60 | -10.44% | 4 | 3,336 | 65.06% |
| AMD250321C00090000 | 2024-04-15 12:15PM EDT | 2025-03-21 | 80.25 | 64.20 | 65.35 | 0.00 | - | 4 | 8 | 63.28% |
| AMD250620C00090000 | 2024-04-17 2:17PM EDT | 2025-06-20 | 75.65 | 67.05 | 67.55 | 0.00 | - | 1 | 123 | 63.28% |
| AMD250815C00090000 | 2024-04-12 1:53PM EDT | 2025-08-15 | 84.00 | 67.20 | 69.75 | 0.00 | - | 8 | 22 | 62.52% |
| AMD251219C00090000 | 2024-04-17 10:46AM EDT | 2025-12-19 | 75.23 | 70.55 | 72.00 | -9.57 | -11.29% | 1 | 530 | 61.93% |
| AMD260116C00090000 | 2024-04-18 10:05AM EDT | 2026-01-16 | 78.35 | 70.75 | 73.75 | 0.00 | - | 3 | 303 | 62.65% |
| AMD260618C00090000 | 2024-04-17 10:11AM EDT | 2026-06-18 | 88.80 | 73.50 | 76.15 | 0.00 | - | 1 | 15 | 61.18% |
| AMD261218C00090000 | 2024-04-19 12:11PM EDT | 2026-12-18 | 80.00 | 76.75 | 80.15 | -28.15 | -26.03% | 1 | 50 | 61.32% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00090000 | 2024-04-19 3:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,526 | 300.00% |
| AMD240426P00090000 | 2024-04-19 3:39PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 501 | 9 | 112.50% |
| AMD240517P00090000 | 2024-04-19 3:09PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 13 | 402 | 75.98% |
| AMD240621P00090000 | 2024-04-19 2:09PM EDT | 2024-06-21 | 0.31 | 0.31 | 0.34 | +0.11 | +55.00% | 262 | 17,291 | 61.38% |
| AMD240719P00090000 | 2024-04-19 3:06PM EDT | 2024-07-19 | 0.52 | 0.50 | 0.54 | +0.19 | +57.58% | 22 | 719 | 55.66% |
| AMD240816P00090000 | 2024-04-19 3:49PM EDT | 2024-08-16 | 0.88 | 0.85 | 0.89 | +0.22 | +33.33% | 92 | 42 | 54.05% |
| AMD240920P00090000 | 2024-04-19 3:08PM EDT | 2024-09-20 | 1.30 | 1.23 | 1.28 | +0.54 | +71.05% | 8 | 3,937 | 51.66% |
| AMD241018P00090000 | 2024-04-19 3:01PM EDT | 2024-10-18 | 1.67 | 1.59 | 1.66 | +0.42 | +33.60% | 30 | 109 | 50.65% |
| AMD241115P00090000 | 2024-04-19 3:51PM EDT | 2024-11-15 | 2.16 | 2.11 | 2.17 | +0.48 | +28.57% | 112 | 181 | 50.72% |
| AMD241220P00090000 | 2024-04-19 3:38PM EDT | 2024-12-20 | 2.55 | 2.48 | 2.71 | +0.55 | +27.50% | 187 | 249 | 50.24% |
| AMD250117P00090000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 2.95 | 2.87 | 2.94 | +0.64 | +27.71% | 61 | 16,664 | 48.78% |
| AMD250321P00090000 | 2024-04-19 3:14PM EDT | 2025-03-21 | 3.71 | 3.20 | 3.75 | +0.71 | +23.67% | 3 | 180 | 47.49% |
| AMD250620P00090000 | 2024-04-18 12:54PM EDT | 2025-06-20 | 4.88 | 4.80 | 5.95 | +0.76 | +18.45% | 1 | 1,879 | 49.57% |
| AMD250815P00090000 | 2024-04-19 3:43PM EDT | 2025-08-15 | 5.65 | 5.50 | 5.65 | +0.95 | +20.21% | 2 | 102 | 45.72% |
| AMD251219P00090000 | 2024-04-19 3:13PM EDT | 2025-12-19 | 7.20 | 7.05 | 7.45 | +0.65 | +9.92% | 11 | 3,401 | 45.37% |
| AMD260116P00090000 | 2024-04-19 10:41AM EDT | 2026-01-16 | 7.00 | 7.40 | 7.60 | +0.40 | +6.06% | 2 | 1,346 | 44.73% |
| AMD260618P00090000 | 2024-03-25 3:53PM EDT | 2026-06-18 | 6.80 | 6.55 | 9.40 | 0.00 | - | 1 | 34 | 43.99% |
| AMD261218P00090000 | 2024-04-19 9:30AM EDT | 2026-12-18 | 10.15 | 10.60 | 11.20 | +1.15 | +12.78% | 1 | 91 | 42.96% |
