Deutsche Märkte schließen in 31 Minuten
DAX
17.734,45 -102,95 (-0,58%) Euro Stoxx 50
4.920,32 -16,25 (-0,33%) Dow Jones 30
37.945,47 +170,09 (+0,45%) Gold
2.405,50 +7,50 (+0,31%) EUR/USD
1,0673 +0,0027 (+0,26%) Bitcoin EUR
60.488,89 +791,21 (+1,33%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:59AM EDT. Markt geöffnet.
Strike:95.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00095000 | 2024-04-19 9:49AM EDT | 2024-04-19 | 58.00 | 55.50 | 55.60 | -3.35 | -5.46% | 31 | 242 | 0.00% |
| AMD240503C00095000 | 2024-04-18 10:27AM EDT | 2024-05-03 | 60.19 | 55.55 | 56.75 | 0.00 | - | 1 | 4 | 106.64% |
| AMD240517C00095000 | 2024-04-15 1:12PM EDT | 2024-05-17 | 56.58 | 55.90 | 56.55 | -11.14 | -16.45% | 1 | 22 | 0.00% |
| AMD240621C00095000 | 2024-04-17 3:53PM EDT | 2024-06-21 | 61.43 | 56.55 | 57.30 | 0.00 | - | 8 | 1,432 | 58.40% |
| AMD240719C00095000 | 2024-04-18 12:03PM EDT | 2024-07-19 | 63.21 | 56.85 | 58.15 | 0.00 | - | 1 | 17 | 59.35% |
| AMD240816C00095000 | 2024-04-19 9:37AM EDT | 2024-08-16 | 57.05 | 57.75 | 58.90 | -6.98 | -10.90% | 2 | 2 | 60.67% |
| AMD240920C00095000 | 2024-04-16 1:40PM EDT | 2024-09-20 | 72.01 | 59.10 | 59.60 | 0.00 | - | 1 | 630 | 60.75% |
| AMD241018C00095000 | 2024-04-02 2:41PM EDT | 2024-10-18 | 86.76 | 59.50 | 60.10 | 0.00 | - | 12 | 14 | 58.55% |
| AMD241115C00095000 | 2024-04-10 12:13PM EDT | 2024-11-15 | 75.94 | 61.00 | 61.65 | 0.00 | - | 1 | 7 | 62.02% |
| AMD241220C00095000 | 2024-04-09 2:08PM EDT | 2024-12-20 | 79.70 | 62.05 | 62.75 | 0.00 | - | 1 | 50 | 61.88% |
| AMD250117C00095000 | 2024-04-18 10:23AM EDT | 2025-01-17 | 66.77 | 62.30 | 63.30 | 0.00 | - | 2 | 2,967 | 60.14% |
| AMD250620C00095000 | 2024-04-10 2:00PM EDT | 2025-06-20 | 80.31 | 64.50 | 67.35 | 0.00 | - | 6 | 319 | 56.93% |
| AMD250815C00095000 | 2024-03-20 12:54PM EDT | 2025-08-15 | 91.95 | 66.30 | 69.35 | 0.00 | - | 11 | 11 | 58.26% |
| AMD251219C00095000 | 2024-04-19 10:29AM EDT | 2025-12-19 | 72.18 | 71.15 | 72.05 | -3.56 | -4.70% | 1 | 288 | 59.92% |
| AMD260116C00095000 | 2024-04-17 3:36PM EDT | 2026-01-16 | 76.31 | 72.15 | 72.80 | 0.00 | - | 1 | 200 | 60.38% |
| AMD260618C00095000 | 2024-04-03 1:05PM EDT | 2026-06-18 | 103.45 | 73.05 | 76.75 | 0.00 | - | 1 | 12 | 58.62% |
| AMD261218C00095000 | 2024-04-18 1:22PM EDT | 2026-12-18 | 81.67 | 78.10 | 80.80 | 0.00 | - | 1 | 104 | 60.18% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00095000 | 2024-04-10 1:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,896 | 287.50% |
| AMD240426P00095000 | 2024-04-18 10:06AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9 | 103.13% |
| AMD240503P00095000 | 2024-04-18 11:10AM EDT | 2024-05-03 | 0.02 | 0.03 | 0.06 | 0.00 | - | 1 | 8 | 92.19% |
| AMD240510P00095000 | 2024-04-17 3:47PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.08 | 0.00 | - | 25 | 25 | 79.69% |
| AMD240517P00095000 | 2024-04-18 3:29PM EDT | 2024-05-17 | 0.07 | 0.08 | 0.10 | 0.00 | - | 4 | 395 | 72.27% |
| AMD240524P00095000 | 2024-04-19 10:10AM EDT | 2024-05-24 | 0.15 | 0.06 | 0.31 | -0.15 | -50.00% | 59 | 9 | 71.68% |
| AMD240621P00095000 | 2024-04-19 10:36AM EDT | 2024-06-21 | 0.31 | 0.31 | 0.33 | +0.01 | +3.33% | 21 | 10,645 | 58.59% |
| AMD240719P00095000 | 2024-04-19 10:00AM EDT | 2024-07-19 | 0.50 | 0.53 | 0.56 | +0.02 | +4.17% | 1 | 518 | 53.76% |
| AMD240816P00095000 | 2024-04-18 11:17AM EDT | 2024-08-16 | 0.80 | 0.93 | 0.96 | 0.00 | - | 5 | 138 | 52.69% |
| AMD240920P00095000 | 2024-04-19 10:41AM EDT | 2024-09-20 | 1.37 | 1.35 | 1.37 | +0.17 | +16.50% | 1 | 5,174 | 50.40% |
| AMD241018P00095000 | 2024-04-17 12:00PM EDT | 2024-10-18 | 1.44 | 1.75 | 1.78 | 0.00 | - | 1 | 73 | 49.62% |
| AMD241115P00095000 | 2024-04-19 9:38AM EDT | 2024-11-15 | 2.31 | 2.31 | 2.35 | +0.21 | +10.00% | 4 | 263 | 49.83% |
| AMD241220P00095000 | 2024-04-19 10:43AM EDT | 2024-12-20 | 2.76 | 2.62 | 2.85 | +0.27 | +10.84% | 15 | 268 | 48.82% |
| AMD250117P00095000 | 2024-04-18 2:11PM EDT | 2025-01-17 | 3.12 | 3.15 | 3.30 | +0.15 | +5.05% | 2 | 7,087 | 48.38% |
| AMD250321P00095000 | 2024-04-19 10:20AM EDT | 2025-03-21 | 4.00 | 3.95 | 4.10 | +0.77 | +23.84% | 38 | 181 | 46.80% |
| AMD250620P00095000 | 2024-04-19 9:50AM EDT | 2025-06-20 | 5.15 | 5.30 | 5.45 | +0.20 | +4.04% | 4 | 1,130 | 45.90% |
| AMD250815P00095000 | 2024-04-18 9:57AM EDT | 2025-08-15 | 5.90 | 6.10 | 6.70 | 0.00 | - | 3 | 12 | 46.69% |
| AMD251219P00095000 | 2024-04-17 2:22PM EDT | 2025-12-19 | 7.40 | 7.80 | 8.00 | 0.00 | - | 28 | 1,998 | 44.70% |
| AMD260116P00095000 | 2024-04-17 12:51PM EDT | 2026-01-16 | 7.75 | 8.15 | 8.30 | 0.00 | - | 4 | 433 | 44.39% |
| AMD260618P00095000 | 2024-04-15 3:54PM EDT | 2026-06-18 | 8.75 | 8.65 | 10.20 | 0.00 | - | 11 | 177 | 43.64% |
| AMD261218P00095000 | 2024-04-17 3:37PM EDT | 2026-12-18 | 11.10 | 10.10 | 12.05 | 0.00 | - | 5 | 78 | 42.53% |
