Deutsche Märkte öffnen in 8 Stunden 52 Minuten
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Bitcoin EUR
61.949,48 -312,21 (-0,50%) CMC Crypto 200
1.388,09 -0,07 (-0,01%) Nasdaq Compositive
17.857,02 +168,14 (+0,95%) S&P 500
5.473,23 +41,63 (+0,77%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250321C00050000 | 2024-06-14 1:23PM EDT | 50.00 | 111.72 | 110.05 | 111.35 | 0.00 | - | 1 | 2 | 92.14% |
| AMD250321C00055000 | 2024-06-03 11:59AM EDT | 55.00 | 111.59 | 105.65 | 106.65 | 0.00 | - | 1 | 2 | 89.04% |
| AMD250321C00060000 | 2024-06-03 3:07PM EDT | 60.00 | 105.33 | 100.95 | 101.90 | 0.00 | - | 1 | 5 | 84.55% |
| AMD250321C00065000 | 2024-04-19 10:05AM EDT | 65.00 | 92.05 | 101.20 | 104.95 | 0.00 | - | 1 | 1 | 114.89% |
| AMD250321C00070000 | 2024-04-19 11:48AM EDT | 70.00 | 84.76 | 96.60 | 99.55 | 0.00 | - | 2 | 5 | 106.93% |
| AMD250321C00075000 | 2024-05-24 11:15AM EDT | 75.00 | 95.00 | 86.85 | 87.85 | 0.00 | - | 5 | 5 | 72.84% |
| AMD250321C00080000 | 2024-05-08 9:40AM EDT | 80.00 | 79.18 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMD250321C00085000 | 2024-05-08 12:43PM EDT | 85.00 | 74.03 | 85.95 | 88.90 | 0.00 | - | 5 | 7 | 102.16% |
| AMD250321C00090000 | 2024-06-17 1:12PM EDT | 90.00 | 72.51 | 73.30 | 74.15 | -5.49 | -7.04% | 8 | 14 | 64.10% |
| AMD250321C00095000 | 2024-06-12 9:41AM EDT | 95.00 | 72.00 | 69.10 | 69.85 | 0.00 | - | 1 | 25 | 62.27% |
| AMD250321C00100000 | 2024-06-17 12:09PM EDT | 100.00 | 62.80 | 64.90 | 65.65 | -3.20 | -4.85% | 2 | 70 | 60.44% |
| AMD250321C00105000 | 2024-06-17 3:49PM EDT | 105.00 | 60.99 | 60.75 | 61.40 | -7.69 | -11.20% | 1 | 17 | 58.43% |
| AMD250321C00110000 | 2024-06-17 2:09PM EDT | 110.00 | 57.87 | 56.80 | 57.35 | -1.82 | -3.05% | 1 | 182 | 56.87% |
| AMD250321C00115000 | 2024-05-29 9:46AM EDT | 115.00 | 59.00 | 53.00 | 53.65 | 0.00 | - | 1 | 79 | 55.79% |
| AMD250321C00120000 | 2024-06-11 10:32AM EDT | 120.00 | 47.15 | 49.35 | 49.85 | -3.30 | -6.54% | 12 | 151 | 54.52% |
| AMD250321C00125000 | 2024-06-10 2:09PM EDT | 125.00 | 48.50 | 45.95 | 46.60 | 0.00 | - | 4 | 55 | 53.97% |
| AMD250321C00130000 | 2024-06-17 12:38PM EDT | 130.00 | 42.00 | 42.70 | 43.40 | -3.05 | -6.77% | 22 | 106 | 53.34% |
| AMD250321C00135000 | 2024-06-17 2:24PM EDT | 135.00 | 40.00 | 39.50 | 40.10 | -0.83 | -2.03% | 1 | 69 | 52.38% |
| AMD250321C00140000 | 2024-06-17 1:52PM EDT | 140.00 | 36.90 | 36.70 | 37.25 | -0.60 | -1.60% | 5 | 250 | 52.04% |
| AMD250321C00145000 | 2024-06-17 10:25AM EDT | 145.00 | 32.10 | 34.00 | 34.45 | -3.90 | -10.83% | 1 | 388 | 51.57% |
| AMD250321C00150000 | 2024-06-17 2:45PM EDT | 150.00 | 31.86 | 31.45 | 31.75 | -0.77 | -2.36% | 26 | 838 | 51.07% |
| AMD250321C00155000 | 2024-06-17 2:52PM EDT | 155.00 | 29.80 | 29.05 | 29.35 | -0.08 | -0.27% | 441 | 474 | 50.75% |
| AMD250321C00160000 | 2024-06-17 3:28PM EDT | 160.00 | 27.10 | 26.80 | 27.10 | -0.45 | -1.63% | 18 | 1,008 | 50.45% |
| AMD250321C00165000 | 2024-06-17 10:31AM EDT | 165.00 | 23.00 | 24.70 | 25.05 | -2.40 | -9.45% | 7 | 396 | 50.22% |
| AMD250321C00170000 | 2024-06-17 2:08PM EDT | 170.00 | 23.00 | 22.80 | 23.05 | -0.56 | -2.38% | 20 | 795 | 50.22% |
| AMD250321C00175000 | 2024-06-17 1:31PM EDT | 175.00 | 20.65 | 21.00 | 21.25 | -0.70 | -3.28% | 10 | 4,507 | 50.04% |
| AMD250321C00180000 | 2024-06-17 3:17PM EDT | 180.00 | 19.55 | 19.35 | 19.55 | -0.33 | -1.66% | 27 | 1,527 | 49.82% |
| AMD250321C00185000 | 2024-06-17 3:15PM EDT | 185.00 | 18.01 | 17.80 | 18.00 | -0.84 | -4.46% | 3 | 762 | 49.67% |
| AMD250321C00190000 | 2024-06-17 12:21PM EDT | 190.00 | 15.60 | 16.35 | 16.55 | -1.36 | -8.02% | 37 | 815 | 49.51% |
| AMD250321C00195000 | 2024-06-14 12:21PM EDT | 195.00 | 15.20 | 15.00 | 15.20 | 0.00 | - | 2 | 537 | 49.34% |
| AMD250321C00200000 | 2024-06-17 2:45PM EDT | 200.00 | 14.00 | 13.80 | 14.00 | -0.05 | -0.36% | 38 | 1,725 | 49.28% |
| AMD250321C00210000 | 2024-06-17 3:31PM EDT | 210.00 | 11.75 | 11.60 | 11.85 | -0.35 | -2.89% | 36 | 1,184 | 49.13% |
| AMD250321C00220000 | 2024-06-17 3:23PM EDT | 220.00 | 9.90 | 9.80 | 10.00 | -0.18 | -1.79% | 24 | 1,301 | 48.97% |
| AMD250321C00230000 | 2024-06-17 11:35AM EDT | 230.00 | 8.00 | 8.25 | 8.45 | -0.74 | -8.47% | 2 | 135 | 48.87% |
| AMD250321C00240000 | 2024-06-17 3:39PM EDT | 240.00 | 7.00 | 7.00 | 7.15 | -0.20 | -2.78% | 31 | 247 | 48.81% |
| AMD250321C00250000 | 2024-06-17 11:48AM EDT | 250.00 | 5.60 | 5.90 | 6.10 | -0.85 | -13.18% | 4 | 480 | 48.90% |
| AMD250321C00260000 | 2024-06-14 9:47AM EDT | 260.00 | 5.65 | 5.05 | 5.20 | 0.00 | - | 2 | 1,575 | 48.96% |
| AMD250321C00270000 | 2024-06-17 1:31PM EDT | 270.00 | 4.20 | 4.30 | 4.45 | -0.35 | -7.69% | 1 | 143 | 49.05% |
| AMD250321C00280000 | 2024-06-17 2:42PM EDT | 280.00 | 3.80 | 3.70 | 3.80 | -0.10 | -2.56% | 9 | 563 | 49.10% |
| AMD250321C00290000 | 2024-06-17 12:59PM EDT | 290.00 | 3.10 | 3.15 | 3.30 | -0.40 | -11.43% | 6 | 134 | 49.35% |
| AMD250321C00300000 | 2024-06-14 10:50AM EDT | 300.00 | 2.93 | 2.71 | 2.81 | 0.00 | - | 2 | 89 | 49.33% |
| AMD250321C00310000 | 2024-06-07 1:19PM EDT | 310.00 | 3.80 | 2.33 | 2.44 | 0.00 | - | 2 | 27 | 49.52% |
| AMD250321C00320000 | 2024-06-13 9:30AM EDT | 320.00 | 2.32 | 2.02 | 2.12 | 0.00 | - | 1 | 29 | 49.69% |
| AMD250321C00330000 | 2024-06-14 1:50PM EDT | 330.00 | 1.88 | 1.76 | 1.85 | 0.00 | - | 1 | 239 | 49.88% |
| AMD250321C00340000 | 2024-06-13 11:24AM EDT | 340.00 | 1.65 | 1.55 | 1.63 | 0.00 | - | 2 | 100 | 50.13% |
| AMD250321C00350000 | 2024-06-17 3:50PM EDT | 350.00 | 1.35 | 1.35 | 1.42 | -0.04 | -2.88% | 4 | 216 | 50.02% |
| AMD250321C00360000 | 2024-06-17 9:30AM EDT | 360.00 | 1.20 | 1.19 | 1.28 | -0.08 | -6.25% | 6 | 264 | 50.34% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250321P00050000 | 2024-06-17 2:30PM EDT | 50.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 4 | 15 | 55.66% |
| AMD250321P00055000 | 2024-06-17 2:32PM EDT | 55.00 | 0.19 | 0.15 | 0.21 | 0.00 | - | 10 | 105 | 53.81% |
| AMD250321P00060000 | 2024-06-17 2:35PM EDT | 60.00 | 0.26 | 0.21 | 0.28 | 0.00 | - | 22 | 62 | 51.81% |
| AMD250321P00065000 | 2024-06-17 2:38PM EDT | 65.00 | 0.34 | 0.29 | 0.37 | -0.01 | -2.86% | 326 | 54 | 50.00% |
| AMD250321P00070000 | 2024-06-17 2:38PM EDT | 70.00 | 0.46 | 0.40 | 0.48 | 0.00 | - | 10 | 100 | 49.07% |
| AMD250321P00075000 | 2024-06-17 2:40PM EDT | 75.00 | 0.61 | 0.55 | 0.63 | +0.04 | +7.02% | 12 | 210 | 47.51% |
| AMD250321P00080000 | 2024-06-17 2:41PM EDT | 80.00 | 0.80 | 0.74 | 0.82 | -0.01 | -1.23% | 6 | 33 | 46.09% |
| AMD250321P00085000 | 2024-06-14 11:57AM EDT | 85.00 | 1.00 | 0.99 | 1.07 | 0.00 | - | 5 | 578 | 44.90% |
| AMD250321P00090000 | 2024-06-17 12:07PM EDT | 90.00 | 1.49 | 1.33 | 1.41 | -0.02 | -1.32% | 1 | 223 | 43.99% |
| AMD250321P00095000 | 2024-06-17 12:24PM EDT | 95.00 | 1.92 | 1.77 | 1.86 | +0.12 | +6.67% | 25 | 547 | 43.30% |
| AMD250321P00100000 | 2024-06-17 1:40PM EDT | 100.00 | 2.44 | 2.33 | 2.41 | +0.10 | +4.27% | 18 | 731 | 42.64% |
| AMD250321P00105000 | 2024-06-17 12:25PM EDT | 105.00 | 3.25 | 3.00 | 3.15 | +0.12 | +3.83% | 96 | 922 | 42.33% |
| AMD250321P00110000 | 2024-06-17 2:19PM EDT | 110.00 | 3.90 | 3.85 | 4.00 | -0.10 | -2.50% | 139 | 1,429 | 41.91% |
| AMD250321P00115000 | 2024-06-17 12:24PM EDT | 115.00 | 5.20 | 4.85 | 5.00 | +0.20 | +4.00% | 60 | 3,540 | 41.49% |
| AMD250321P00120000 | 2024-06-17 2:14PM EDT | 120.00 | 6.05 | 6.05 | 6.20 | +0.15 | +2.54% | 90 | 2,585 | 41.21% |
| AMD250321P00125000 | 2024-06-17 3:05PM EDT | 125.00 | 7.50 | 7.40 | 7.60 | +0.10 | +1.35% | 354 | 2,363 | 41.00% |
| AMD250321P00130000 | 2024-06-17 2:23PM EDT | 130.00 | 9.05 | 9.00 | 9.20 | +0.16 | +1.80% | 957 | 4,799 | 40.83% |
| AMD250321P00135000 | 2024-06-17 10:19AM EDT | 135.00 | 11.55 | 10.75 | 10.95 | +0.55 | +5.00% | 5 | 1,234 | 40.57% |
| AMD250321P00140000 | 2024-06-17 10:36AM EDT | 140.00 | 13.62 | 12.70 | 12.90 | +1.32 | +10.73% | 151 | 6,366 | 40.34% |
| AMD250321P00145000 | 2024-06-17 9:31AM EDT | 145.00 | 15.55 | 14.80 | 15.05 | +0.70 | +4.71% | 2 | 2,420 | 40.14% |
| AMD250321P00150000 | 2024-06-17 9:46AM EDT | 150.00 | 18.75 | 17.15 | 17.35 | +1.95 | +11.61% | 6 | 5,085 | 39.87% |
| AMD250321P00155000 | 2024-06-17 2:39PM EDT | 155.00 | 19.65 | 19.60 | 19.85 | -0.30 | -1.50% | 2 | 407 | 39.63% |
| AMD250321P00160000 | 2024-06-14 1:12PM EDT | 160.00 | 23.76 | 22.30 | 22.55 | +1.51 | +6.79% | 2 | 2,991 | 39.43% |
| AMD250321P00165000 | 2024-06-14 1:44PM EDT | 165.00 | 24.80 | 25.10 | 25.40 | 0.00 | - | 29 | 1,121 | 39.19% |
| AMD250321P00170000 | 2024-06-17 1:57PM EDT | 170.00 | 28.05 | 28.05 | 28.40 | +1.20 | +4.47% | 11 | 907 | 38.90% |
| AMD250321P00175000 | 2024-06-10 3:40PM EDT | 175.00 | 30.58 | 31.10 | 31.55 | 0.00 | - | 198 | 699 | 38.61% |
| AMD250321P00180000 | 2024-06-11 11:44AM EDT | 180.00 | 36.00 | 34.35 | 34.85 | 0.00 | - | 3 | 1,100 | 38.29% |
| AMD250321P00185000 | 2024-06-07 1:18PM EDT | 185.00 | 32.75 | 37.85 | 38.40 | 0.00 | - | 37 | 254 | 38.18% |
| AMD250321P00190000 | 2024-06-10 11:58AM EDT | 190.00 | 43.50 | 41.35 | 42.05 | +3.85 | +9.71% | 1 | 681 | 37.99% |
| AMD250321P00195000 | 2024-06-07 9:41AM EDT | 195.00 | 40.40 | 45.00 | 45.55 | 0.00 | - | 2 | 97 | 37.24% |
| AMD250321P00200000 | 2024-06-13 2:11PM EDT | 200.00 | 50.00 | 48.70 | 49.45 | +2.70 | +5.71% | 1 | 1,056 | 37.03% |
| AMD250321P00210000 | 2024-06-12 12:46PM EDT | 210.00 | 55.35 | 56.60 | 57.70 | 0.00 | - | 2 | 117 | 36.89% |
| AMD250321P00220000 | 2024-06-17 10:32AM EDT | 220.00 | 68.36 | 65.05 | 65.65 | -9.91 | -12.66% | 1 | 28 | 34.97% |
| AMD250321P00230000 | 2024-05-16 9:40AM EDT | 230.00 | 71.31 | 71.90 | 74.40 | 0.00 | - | 2 | 7 | 34.05% |
| AMD250321P00240000 | 2024-06-11 11:18AM EDT | 240.00 | 82.87 | 82.70 | 83.50 | 0.00 | - | 1 | 1 | 33.24% |
| AMD250321P00250000 | 2024-05-10 10:47AM EDT | 250.00 | 97.93 | 83.80 | 85.10 | 0.00 | - | 5 | 15 | 0.00% |
| AMD250321P00300000 | 2024-06-05 12:07PM EDT | 300.00 | 134.30 | 140.95 | 142.35 | 0.00 | - | - | 0 | 38.28% |
| AMD250321P00330000 | 2024-04-04 10:29AM EDT | 330.00 | 150.80 | 177.55 | 181.60 | 0.00 | - | 2 | 0 | 71.14% |
