Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
49.176,11 -1.314,48 (-2,60%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018C00070000 | 2024-08-23 1:55PM EDT | 70.00 | 83.45 | 64.80 | 65.15 | 0.00 | - | 2 | 2 | 111.52% |
| AMD241018C00075000 | 2024-09-06 11:48AM EDT | 75.00 | 58.40 | 59.85 | 60.20 | -22.10 | -27.45% | 1 | 1 | 102.69% |
| AMD241018C00080000 | 2024-09-06 2:19PM EDT | 80.00 | 53.89 | 54.95 | 55.30 | -19.11 | -26.18% | 1 | 5 | 95.56% |
| AMD241018C00085000 | 2024-08-30 10:06AM EDT | 85.00 | 63.82 | 50.05 | 50.40 | 0.00 | - | 3 | 98 | 88.33% |
| AMD241018C00090000 | 2024-09-06 12:49PM EDT | 90.00 | 43.65 | 45.20 | 45.55 | -5.97 | -12.03% | 5 | 331 | 82.10% |
| AMD241018C00095000 | 2024-09-06 10:39AM EDT | 95.00 | 41.16 | 40.40 | 40.75 | -12.99 | -23.99% | 11 | 49 | 76.42% |
| AMD241018C00100000 | 2024-09-06 2:54PM EDT | 100.00 | 35.90 | 35.65 | 35.95 | -4.35 | -10.81% | 17 | 1,390 | 70.61% |
| AMD241018C00105000 | 2024-09-06 10:04AM EDT | 105.00 | 32.55 | 31.05 | 31.30 | -4.35 | -11.79% | 9 | 103 | 66.11% |
| AMD241018C00110000 | 2024-09-06 2:18PM EDT | 110.00 | 25.66 | 26.60 | 26.80 | -5.46 | -17.54% | 9 | 215 | 62.18% |
| AMD241018C00115000 | 2024-09-06 11:17AM EDT | 115.00 | 21.67 | 22.30 | 22.65 | -4.88 | -18.38% | 19 | 568 | 59.16% |
| AMD241018C00120000 | 2024-09-06 3:42PM EDT | 120.00 | 18.40 | 18.40 | 18.65 | -3.80 | -17.12% | 192 | 492 | 56.56% |
| AMD241018C00125000 | 2024-09-06 2:21PM EDT | 125.00 | 13.95 | 14.85 | 15.10 | -4.25 | -23.35% | 104 | 891 | 54.70% |
| AMD241018C00130000 | 2024-09-06 3:40PM EDT | 130.00 | 11.75 | 11.70 | 11.85 | -2.84 | -19.47% | 576 | 5,828 | 52.86% |
| AMD241018C00135000 | 2024-09-06 3:57PM EDT | 135.00 | 9.05 | 9.00 | 9.15 | -2.50 | -21.65% | 1,025 | 4,250 | 51.62% |
| AMD241018C00140000 | 2024-09-06 3:58PM EDT | 140.00 | 6.85 | 6.80 | 6.90 | -2.35 | -25.54% | 1,691 | 5,589 | 50.73% |
| AMD241018C00145000 | 2024-09-06 3:58PM EDT | 145.00 | 5.08 | 5.00 | 5.10 | -1.82 | -26.38% | 830 | 12,270 | 50.28% |
| AMD241018C00150000 | 2024-09-06 3:56PM EDT | 150.00 | 3.65 | 3.60 | 3.65 | -1.50 | -29.13% | 1,763 | 10,491 | 49.44% |
| AMD241018C00155000 | 2024-09-06 3:59PM EDT | 155.00 | 2.53 | 2.55 | 2.60 | -1.22 | -32.53% | 7,646 | 12,232 | 49.11% |
| AMD241018C00160000 | 2024-09-06 3:58PM EDT | 160.00 | 1.81 | 1.80 | 1.84 | -0.84 | -31.70% | 1,707 | 8,177 | 49.04% |
| AMD241018C00165000 | 2024-09-06 3:53PM EDT | 165.00 | 1.27 | 1.27 | 1.30 | -0.57 | -30.98% | 1,181 | 6,781 | 49.16% |
| AMD241018C00170000 | 2024-09-06 3:58PM EDT | 170.00 | 0.91 | 0.90 | 0.93 | -0.39 | -30.00% | 1,292 | 10,885 | 49.56% |
| AMD241018C00175000 | 2024-09-06 3:58PM EDT | 175.00 | 0.65 | 0.66 | 0.67 | -0.27 | -29.35% | 474 | 7,163 | 50.00% |
| AMD241018C00180000 | 2024-09-06 3:58PM EDT | 180.00 | 0.48 | 0.48 | 0.50 | -0.21 | -30.43% | 652 | 6,654 | 50.78% |
| AMD241018C00185000 | 2024-09-06 3:58PM EDT | 185.00 | 0.37 | 0.37 | 0.39 | -0.13 | -26.00% | 209 | 2,863 | 51.95% |
| AMD241018C00190000 | 2024-09-06 3:17PM EDT | 190.00 | 0.28 | 0.29 | 0.30 | -0.10 | -26.32% | 252 | 3,723 | 53.03% |
| AMD241018C00195000 | 2024-09-06 3:53PM EDT | 195.00 | 0.23 | 0.23 | 0.24 | -0.08 | -25.81% | 74 | 1,908 | 54.20% |
| AMD241018C00200000 | 2024-09-06 3:26PM EDT | 200.00 | 0.19 | 0.19 | 0.20 | -0.07 | -26.92% | 567 | 5,738 | 55.66% |
| AMD241018C00210000 | 2024-09-06 3:01PM EDT | 210.00 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 197 | 3,262 | 58.20% |
| AMD241018C00220000 | 2024-09-06 3:27PM EDT | 220.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 73 | 3,460 | 61.33% |
| AMD241018C00230000 | 2024-09-06 10:20AM EDT | 230.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 11 | 3,555 | 64.26% |
| AMD241018C00240000 | 2024-09-06 3:40PM EDT | 240.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 5 | 1,579 | 66.60% |
| AMD241018C00250000 | 2024-09-06 3:08PM EDT | 250.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 15 | 5,986 | 69.34% |
| AMD241018C00260000 | 2024-09-06 2:46PM EDT | 260.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 31 | 1,342 | 71.48% |
| AMD241018C00270000 | 2024-09-05 3:22PM EDT | 270.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1 | 803 | 73.44% |
| AMD241018C00280000 | 2024-09-06 1:36PM EDT | 280.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 47 | 1,360 | 75.39% |
| AMD241018C00290000 | 2024-09-05 1:15PM EDT | 290.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 1,451 | 77.34% |
| AMD241018C00300000 | 2024-09-06 11:26AM EDT | 300.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 2,309 | 78.91% |
| AMD241018C00310000 | 2024-09-06 1:54PM EDT | 310.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 508 | 81.64% |
| AMD241018C00320000 | 2024-09-05 1:16PM EDT | 320.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 505 | 84.38% |
| AMD241018C00330000 | 2024-09-04 11:22AM EDT | 330.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 563 | 82.81% |
| AMD241018C00340000 | 2024-09-04 11:23AM EDT | 340.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,409 | 87.50% |
| AMD241018C00350000 | 2024-09-05 10:43AM EDT | 350.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,335 | 87.50% |
| AMD241018C00360000 | 2024-09-05 2:01PM EDT | 360.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 950 | 92.19% |
| AMD241018C00370000 | 2024-09-05 3:22PM EDT | 370.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 415 | 87.50% |
| AMD241018C00380000 | 2024-09-06 10:19AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 444 | 89.06% |
| AMD241018C00390000 | 2024-09-05 1:56PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,105 | 90.63% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018P00070000 | 2024-09-06 2:13PM EDT | 70.00 | 0.07 | 0.06 | 0.08 | +0.03 | +75.00% | 11 | 92 | 79.88% |
| AMD241018P00075000 | 2024-09-06 12:01PM EDT | 75.00 | 0.12 | 0.10 | 0.11 | +0.05 | +71.43% | 29 | 17 | 75.98% |
| AMD241018P00080000 | 2024-09-06 3:50PM EDT | 80.00 | 0.16 | 0.16 | 0.17 | +0.05 | +45.45% | 18 | 453 | 72.85% |
| AMD241018P00085000 | 2024-09-06 2:17PM EDT | 85.00 | 0.26 | 0.24 | 0.25 | +0.10 | +62.50% | 78 | 3,083 | 69.34% |
| AMD241018P00090000 | 2024-09-06 3:22PM EDT | 90.00 | 0.35 | 0.35 | 0.36 | +0.12 | +52.17% | 153 | 1,093 | 65.87% |
| AMD241018P00095000 | 2024-09-06 3:43PM EDT | 95.00 | 0.51 | 0.51 | 0.53 | +0.16 | +45.71% | 130 | 1,435 | 62.74% |
| AMD241018P00100000 | 2024-09-06 3:55PM EDT | 100.00 | 0.75 | 0.73 | 0.75 | +0.24 | +47.06% | 202 | 3,096 | 59.45% |
| AMD241018P00105000 | 2024-09-06 3:55PM EDT | 105.00 | 1.11 | 1.06 | 1.09 | +0.39 | +54.17% | 499 | 4,067 | 56.67% |
| AMD241018P00110000 | 2024-09-06 3:53PM EDT | 110.00 | 1.60 | 1.56 | 1.60 | +0.52 | +48.15% | 1,039 | 4,943 | 54.35% |
| AMD241018P00115000 | 2024-09-06 3:57PM EDT | 115.00 | 2.30 | 2.29 | 2.33 | +0.74 | +47.44% | 624 | 5,395 | 52.34% |
| AMD241018P00120000 | 2024-09-06 3:57PM EDT | 120.00 | 3.35 | 3.30 | 3.40 | +1.07 | +46.93% | 830 | 12,083 | 50.72% |
| AMD241018P00125000 | 2024-09-06 3:58PM EDT | 125.00 | 4.75 | 4.70 | 4.80 | +1.45 | +43.94% | 2,329 | 11,884 | 49.59% |
| AMD241018P00130000 | 2024-09-06 3:55PM EDT | 130.00 | 6.72 | 6.50 | 6.60 | +1.95 | +40.88% | 1,672 | 12,401 | 48.15% |
| AMD241018P00135000 | 2024-09-06 3:58PM EDT | 135.00 | 8.85 | 8.80 | 8.95 | +2.19 | +32.88% | 1,113 | 8,358 | 47.36% |
| AMD241018P00140000 | 2024-09-06 3:48PM EDT | 140.00 | 11.60 | 11.55 | 11.70 | +2.75 | +31.07% | 851 | 12,318 | 46.28% |
| AMD241018P00145000 | 2024-09-06 3:41PM EDT | 145.00 | 15.00 | 14.75 | 15.00 | +3.30 | +28.21% | 554 | 7,857 | 45.85% |
| AMD241018P00150000 | 2024-09-06 3:48PM EDT | 150.00 | 18.31 | 18.25 | 18.60 | +3.44 | +23.13% | 302 | 6,663 | 44.81% |
| AMD241018P00155000 | 2024-09-06 3:05PM EDT | 155.00 | 22.50 | 22.25 | 22.60 | +3.97 | +21.42% | 171 | 5,701 | 44.09% |
| AMD241018P00160000 | 2024-09-06 3:52PM EDT | 160.00 | 27.00 | 26.55 | 26.85 | +4.70 | +21.08% | 67 | 4,427 | 42.99% |
| AMD241018P00165000 | 2024-09-06 3:48PM EDT | 165.00 | 31.32 | 31.10 | 31.40 | +4.76 | +17.92% | 48 | 2,711 | 42.63% |
| AMD241018P00170000 | 2024-09-06 3:46PM EDT | 170.00 | 36.14 | 35.75 | 36.10 | +4.72 | +15.02% | 48 | 3,445 | 42.19% |
| AMD241018P00175000 | 2024-09-06 2:39PM EDT | 175.00 | 42.06 | 40.60 | 40.95 | +5.93 | +16.41% | 53 | 1,467 | 42.82% |
| AMD241018P00180000 | 2024-09-06 3:04PM EDT | 180.00 | 46.14 | 45.50 | 45.85 | +5.44 | +13.37% | 12 | 1,338 | 43.46% |
| AMD241018P00185000 | 2024-09-06 10:56AM EDT | 185.00 | 51.70 | 50.45 | 50.80 | +6.20 | +13.63% | 11 | 238 | 44.82% |
| AMD241018P00190000 | 2024-09-06 3:16PM EDT | 190.00 | 55.75 | 55.45 | 55.80 | +4.93 | +9.70% | 25 | 26 | 47.85% |
| AMD241018P00195000 | 2024-08-30 2:07PM EDT | 195.00 | 48.63 | 60.45 | 60.80 | 0.00 | - | 2 | 5 | 50.88% |
| AMD241018P00200000 | 2024-09-04 9:35AM EDT | 200.00 | 59.85 | 65.45 | 65.80 | 0.00 | - | 1 | 0 | 53.71% |
| AMD241018P00210000 | 2024-08-26 10:07AM EDT | 210.00 | 57.00 | 75.45 | 75.80 | 0.00 | - | 1 | 1 | 59.18% |
| AMD241018P00220000 | 2024-08-23 10:27AM EDT | 220.00 | 81.60 | 85.45 | 85.80 | +17.40 | +27.10% | 1 | 0 | 64.26% |
| AMD241018P00230000 | 2024-08-13 1:46PM EDT | 230.00 | 89.35 | 95.45 | 95.80 | 0.00 | - | 1 | 0 | 69.14% |
| AMD241018P00240000 | 2024-08-21 10:36AM EDT | 240.00 | 82.65 | 105.45 | 105.80 | 0.00 | - | 1 | 0 | 73.63% |
| AMD241018P00250000 | 2024-09-05 3:41PM EDT | 250.00 | 110.97 | 115.45 | 115.80 | 0.00 | - | 1 | 1 | 77.93% |
| AMD241018P00260000 | 2024-09-05 3:41PM EDT | 260.00 | 120.99 | 125.45 | 125.80 | 0.00 | - | 1 | 0 | 82.03% |
| AMD241018P00270000 | 2024-08-19 9:30AM EDT | 270.00 | 121.65 | 135.45 | 135.80 | 0.00 | - | 20 | 0 | 85.94% |
| AMD241018P00280000 | 2024-06-13 9:53AM EDT | 280.00 | 121.50 | 96.55 | 98.90 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241018P00290000 | 2024-07-11 9:52AM EDT | 290.00 | 107.35 | 155.00 | 156.00 | 0.00 | - | 14 | 0 | 103.91% |
| AMD241018P00300000 | 2024-09-06 1:31PM EDT | 300.00 | 166.50 | 165.45 | 165.80 | +20.80 | +14.28% | 1 | 0 | 96.78% |
| AMD241018P00310000 | 2024-07-23 3:50PM EDT | 310.00 | 155.72 | 158.05 | 158.45 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241018P00320000 | 2024-07-30 1:08PM EDT | 320.00 | 184.65 | 174.30 | 174.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00330000 | 2024-07-23 3:50PM EDT | 330.00 | 175.69 | 178.05 | 178.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241018P00340000 | 2024-09-03 3:50PM EDT | 340.00 | 203.50 | 205.45 | 205.80 | 0.00 | - | 24 | 0 | 109.18% |
| AMD241018P00350000 | 2024-07-22 3:55PM EDT | 350.00 | 194.25 | 192.05 | 192.40 | 0.00 | - | - | 0 | 0.00% |
| AMD241018P00360000 | 2024-06-17 3:33PM EDT | 360.00 | 201.67 | 200.15 | 200.95 | 0.00 | - | 10 | 0 | 0.00% |
| AMD241018P00370000 | 2024-06-17 3:33PM EDT | 370.00 | 211.69 | 210.15 | 210.95 | 0.00 | - | - | 0 | 0.00% |
