Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.551,30 +854,61 (+1,39%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250620C00025000 | 2024-07-26 1:36PM EDT | 25.00 | 116.50 | 116.15 | 117.25 | +0.10 | +0.09% | 6 | 41 | 119.97% |
| AMD250620C00030000 | 2024-07-19 11:49AM EDT | 30.00 | 124.50 | 111.40 | 112.50 | 0.00 | - | 1 | 30 | 110.74% |
| AMD250620C00040000 | 2024-07-01 11:58AM EDT | 40.00 | 119.25 | 102.00 | 103.00 | 0.00 | - | 1 | 9 | 96.48% |
| AMD250620C00045000 | 2024-07-24 3:28PM EDT | 45.00 | 103.44 | 97.25 | 98.35 | 0.00 | - | 1 | 43 | 90.69% |
| AMD250620C00050000 | 2024-07-24 10:42AM EDT | 50.00 | 102.28 | 92.65 | 93.65 | 0.00 | - | 1 | 852 | 85.74% |
| AMD250620C00055000 | 2024-07-18 11:27AM EDT | 55.00 | 102.19 | 87.95 | 89.05 | 0.00 | - | 1 | 7 | 81.09% |
| AMD250620C00060000 | 2024-06-10 2:22PM EDT | 60.00 | 104.51 | 126.25 | 129.50 | 0.00 | - | 7 | 33 | 314.27% |
| AMD250620C00065000 | 2024-05-22 3:00PM EDT | 65.00 | 104.20 | 99.05 | 102.30 | 0.00 | - | 5 | 56 | 164.53% |
| AMD250620C00070000 | 2024-07-08 9:42AM EDT | 70.00 | 110.90 | 74.45 | 75.40 | 0.00 | - | 10 | 57 | 70.28% |
| AMD250620C00075000 | 2024-07-26 10:18AM EDT | 75.00 | 70.36 | 70.05 | 71.10 | -17.94 | -20.32% | 12 | 142 | 67.55% |
| AMD250620C00080000 | 2024-07-24 2:49PM EDT | 80.00 | 71.72 | 65.95 | 66.70 | 0.00 | - | 2 | 207 | 65.15% |
| AMD250620C00085000 | 2024-07-25 10:04AM EDT | 85.00 | 60.56 | 61.85 | 62.70 | 0.00 | - | 1 | 57 | 63.33% |
| AMD250620C00090000 | 2024-07-24 3:42PM EDT | 90.00 | 64.50 | 57.90 | 58.55 | 0.00 | - | 7 | 124 | 61.29% |
| AMD250620C00095000 | 2024-07-19 9:43AM EDT | 95.00 | 67.35 | 53.90 | 54.70 | 0.00 | - | 1 | 322 | 59.47% |
| AMD250620C00100000 | 2024-07-26 3:41PM EDT | 100.00 | 50.64 | 50.35 | 51.10 | +0.64 | +1.28% | 7 | 1,054 | 58.42% |
| AMD250620C00105000 | 2024-07-25 3:16PM EDT | 105.00 | 47.08 | 46.90 | 47.45 | 0.00 | - | 2 | 463 | 57.15% |
| AMD250620C00110000 | 2024-07-26 9:44AM EDT | 110.00 | 44.60 | 43.60 | 44.30 | +1.20 | +2.76% | 1 | 344 | 56.43% |
| AMD250620C00115000 | 2024-07-25 2:07PM EDT | 115.00 | 42.27 | 40.50 | 41.10 | 0.00 | - | 2 | 621 | 55.57% |
| AMD250620C00120000 | 2024-07-26 9:44AM EDT | 120.00 | 38.45 | 37.55 | 38.10 | +0.95 | +2.53% | 2 | 855 | 54.83% |
| AMD250620C00125000 | 2024-07-26 1:15PM EDT | 125.00 | 35.63 | 34.80 | 35.45 | +0.40 | +1.14% | 2 | 762 | 54.39% |
| AMD250620C00130000 | 2024-07-26 10:35AM EDT | 130.00 | 32.31 | 32.25 | 32.65 | -1.64 | -4.83% | 1 | 442 | 53.71% |
| AMD250620C00135000 | 2024-07-26 1:36PM EDT | 135.00 | 29.83 | 29.80 | 30.20 | -0.67 | -2.20% | 19 | 1,107 | 53.24% |
| AMD250620C00140000 | 2024-07-26 3:56PM EDT | 140.00 | 27.50 | 27.60 | 27.90 | -0.80 | -2.83% | 66 | 2,583 | 52.88% |
| AMD250620C00145000 | 2024-07-26 3:06PM EDT | 145.00 | 25.18 | 25.45 | 25.80 | -1.07 | -4.08% | 85 | 919 | 52.52% |
| AMD250620C00150000 | 2024-07-26 3:57PM EDT | 150.00 | 23.53 | 23.45 | 23.85 | -0.72 | -2.97% | 114 | 6,826 | 52.21% |
| AMD250620C00155000 | 2024-07-26 2:13PM EDT | 155.00 | 21.60 | 21.70 | 21.90 | -0.05 | -0.23% | 97 | 1,086 | 51.90% |
| AMD250620C00160000 | 2024-07-26 3:52PM EDT | 160.00 | 19.98 | 20.00 | 20.25 | +0.38 | +1.94% | 48 | 3,020 | 51.70% |
| AMD250620C00165000 | 2024-07-26 10:14AM EDT | 165.00 | 18.45 | 18.40 | 18.65 | -0.10 | -0.54% | 4 | 2,122 | 51.43% |
| AMD250620C00170000 | 2024-07-26 1:51PM EDT | 170.00 | 16.75 | 16.95 | 17.15 | +0.02 | +0.12% | 12 | 5,298 | 51.19% |
| AMD250620C00175000 | 2024-07-26 3:20PM EDT | 175.00 | 15.46 | 15.55 | 15.80 | +0.16 | +1.05% | 158 | 1,593 | 50.96% |
| AMD250620C00180000 | 2024-07-26 2:14PM EDT | 180.00 | 14.10 | 14.35 | 14.55 | 0.00 | - | 41 | 5,280 | 50.83% |
| AMD250620C00185000 | 2024-07-26 3:36PM EDT | 185.00 | 13.09 | 13.20 | 13.40 | -1.19 | -8.33% | 66 | 1,074 | 50.68% |
| AMD250620C00190000 | 2024-07-26 1:36PM EDT | 190.00 | 11.95 | 12.15 | 12.35 | -0.73 | -5.76% | 328 | 3,008 | 50.56% |
| AMD250620C00195000 | 2024-07-26 3:28PM EDT | 195.00 | 11.30 | 11.15 | 11.35 | -0.93 | -7.60% | 30 | 690 | 50.39% |
| AMD250620C00200000 | 2024-07-26 1:58PM EDT | 200.00 | 10.34 | 10.25 | 10.45 | +0.21 | +2.07% | 313 | 6,947 | 50.27% |
| AMD250620C00210000 | 2024-07-26 2:52PM EDT | 210.00 | 8.78 | 8.75 | 8.90 | -0.17 | -1.90% | 1,272 | 2,341 | 50.20% |
| AMD250620C00220000 | 2024-07-26 3:13PM EDT | 220.00 | 7.45 | 7.40 | 7.55 | +0.05 | +0.68% | 125 | 2,360 | 50.02% |
| AMD250620C00230000 | 2024-07-26 2:30PM EDT | 230.00 | 6.25 | 6.30 | 6.45 | -0.02 | -0.32% | 185 | 1,639 | 50.18% |
| AMD250620C00240000 | 2024-07-26 1:00PM EDT | 240.00 | 5.54 | 5.35 | 5.50 | -0.33 | -5.62% | 13 | 2,101 | 50.11% |
| AMD250620C00250000 | 2024-07-26 3:57PM EDT | 250.00 | 4.61 | 4.55 | 4.70 | -0.09 | -1.91% | 87 | 3,318 | 50.07% |
| AMD250620C00260000 | 2024-07-26 2:02PM EDT | 260.00 | 4.00 | 3.90 | 4.05 | -0.20 | -4.76% | 5 | 5,816 | 50.13% |
| AMD250620C00270000 | 2024-07-25 3:50PM EDT | 270.00 | 3.55 | 3.35 | 3.50 | 0.00 | - | 83 | 2,007 | 50.22% |
| AMD250620C00280000 | 2024-07-26 1:48PM EDT | 280.00 | 2.95 | 2.94 | 3.05 | -0.29 | -8.95% | 32 | 1,141 | 50.16% |
| AMD250620C00290000 | 2024-07-26 1:16PM EDT | 290.00 | 2.66 | 2.55 | 2.64 | +0.01 | +0.38% | 11 | 625 | 50.24% |
| AMD250620C00300000 | 2024-07-26 1:56PM EDT | 300.00 | 2.24 | 2.23 | 2.31 | -0.02 | -0.88% | 43 | 2,713 | 50.40% |
| AMD250620C00310000 | 2024-07-26 1:10PM EDT | 310.00 | 2.02 | 1.96 | 2.03 | -0.19 | -8.60% | 6 | 383 | 50.58% |
| AMD250620C00320000 | 2024-07-26 3:29PM EDT | 320.00 | 1.77 | 1.72 | 1.79 | -0.10 | -5.35% | 18 | 405 | 50.75% |
| AMD250620C00330000 | 2024-07-26 1:11PM EDT | 330.00 | 1.57 | 1.53 | 1.59 | -0.05 | -3.09% | 4 | 414 | 50.98% |
| AMD250620C00340000 | 2024-07-26 12:59PM EDT | 340.00 | 1.42 | 1.36 | 1.42 | -0.11 | -7.19% | 5 | 385 | 51.21% |
| AMD250620C00350000 | 2024-07-26 12:13PM EDT | 350.00 | 1.28 | 1.21 | 1.27 | -0.11 | -7.91% | 5 | 763 | 51.43% |
| AMD250620C00360000 | 2024-07-26 2:08PM EDT | 360.00 | 1.10 | 1.09 | 1.15 | -0.13 | -10.57% | 151 | 5,221 | 51.72% |
| AMD250620C00370000 | 2024-07-26 1:04PM EDT | 370.00 | 1.04 | 0.98 | 1.04 | -0.46 | -30.67% | 30 | 150 | 51.98% |
| AMD250620C00380000 | 2024-07-24 1:01PM EDT | 380.00 | 1.30 | 0.89 | 0.94 | 0.00 | - | 7 | 206 | 52.25% |
| AMD250620C00390000 | 2024-07-26 3:14PM EDT | 390.00 | 0.85 | 0.81 | 0.86 | 0.00 | - | 65 | 2,124 | 52.54% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250620P00025000 | 2024-07-26 3:25PM EDT | 25.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 26 | 89 | 68.36% |
| AMD250620P00030000 | 2024-07-19 2:01PM EDT | 30.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 3 | 223 | 64.65% |
| AMD250620P00035000 | 2024-07-22 10:22AM EDT | 35.00 | 0.10 | 0.11 | 0.14 | 0.00 | - | 1 | 247 | 62.11% |
| AMD250620P00040000 | 2024-07-25 11:03AM EDT | 40.00 | 0.19 | 0.18 | 0.21 | 0.00 | - | 1 | 248 | 59.67% |
| AMD250620P00045000 | 2024-07-25 3:50PM EDT | 45.00 | 0.30 | 0.26 | 0.30 | 0.00 | - | 4 | 523 | 57.23% |
| AMD250620P00050000 | 2024-07-22 3:23PM EDT | 50.00 | 0.28 | 0.38 | 0.42 | 0.00 | - | 6 | 1,865 | 55.23% |
| AMD250620P00055000 | 2024-07-25 3:59PM EDT | 55.00 | 0.60 | 0.53 | 0.58 | 0.00 | - | 2 | 520 | 53.39% |
| AMD250620P00060000 | 2024-07-25 3:50PM EDT | 60.00 | 0.80 | 0.72 | 0.77 | 0.00 | - | 1 | 483 | 51.59% |
| AMD250620P00065000 | 2024-07-26 1:33PM EDT | 65.00 | 0.97 | 0.97 | 1.02 | -0.08 | -7.62% | 17 | 2,442 | 50.02% |
| AMD250620P00070000 | 2024-07-24 2:03PM EDT | 70.00 | 1.09 | 1.29 | 1.34 | 0.00 | - | 1 | 1,493 | 48.88% |
| AMD250620P00075000 | 2024-07-26 11:47AM EDT | 75.00 | 1.79 | 1.70 | 1.76 | +0.48 | +36.64% | 15 | 5,926 | 47.75% |
| AMD250620P00080000 | 2024-07-26 1:59PM EDT | 80.00 | 2.27 | 2.22 | 2.29 | -0.08 | -3.40% | 19 | 520 | 46.79% |
| AMD250620P00085000 | 2024-07-26 11:40AM EDT | 85.00 | 3.03 | 2.87 | 2.96 | +0.49 | +19.29% | 2 | 1,853 | 46.02% |
| AMD250620P00090000 | 2024-07-26 3:42PM EDT | 90.00 | 3.70 | 3.65 | 3.80 | +0.10 | +2.78% | 6 | 3,606 | 45.46% |
| AMD250620P00095000 | 2024-07-26 3:44PM EDT | 95.00 | 4.70 | 4.60 | 4.75 | -0.40 | -7.84% | 1,226 | 1,367 | 44.78% |
| AMD250620P00100000 | 2024-07-26 2:43PM EDT | 100.00 | 6.00 | 5.75 | 5.90 | -0.10 | -1.64% | 104 | 8,206 | 44.29% |
| AMD250620P00105000 | 2024-07-25 12:53PM EDT | 105.00 | 7.25 | 7.05 | 7.25 | +0.30 | +4.32% | 9 | 3,191 | 43.90% |
| AMD250620P00110000 | 2024-07-26 1:59PM EDT | 110.00 | 8.75 | 8.60 | 8.75 | -0.50 | -5.41% | 561 | 11,704 | 43.45% |
| AMD250620P00115000 | 2024-07-26 3:44PM EDT | 115.00 | 10.40 | 10.25 | 10.45 | +0.40 | +4.00% | 207 | 3,849 | 43.05% |
| AMD250620P00120000 | 2024-07-26 11:57AM EDT | 120.00 | 12.25 | 12.15 | 12.35 | -0.45 | -3.54% | 59 | 6,151 | 42.71% |
| AMD250620P00125000 | 2024-07-26 3:16PM EDT | 125.00 | 14.65 | 14.20 | 14.45 | -0.45 | -2.98% | 667 | 6,518 | 42.39% |
| AMD250620P00130000 | 2024-07-26 3:16PM EDT | 130.00 | 16.95 | 16.45 | 16.70 | +0.40 | +2.42% | 509 | 8,982 | 42.01% |
| AMD250620P00135000 | 2024-07-26 2:02PM EDT | 135.00 | 19.20 | 18.90 | 19.15 | -0.25 | -1.29% | 278 | 2,491 | 41.68% |
| AMD250620P00140000 | 2024-07-26 3:26PM EDT | 140.00 | 21.65 | 21.45 | 21.90 | -0.85 | -3.78% | 214 | 3,999 | 41.57% |
| AMD250620P00145000 | 2024-07-26 3:37PM EDT | 145.00 | 24.53 | 24.20 | 24.70 | +0.23 | +0.95% | 30 | 3,086 | 41.24% |
| AMD250620P00150000 | 2024-07-26 3:27PM EDT | 150.00 | 27.35 | 27.10 | 27.60 | -1.05 | -3.70% | 9 | 7,381 | 40.78% |
| AMD250620P00155000 | 2024-07-26 3:28PM EDT | 155.00 | 30.39 | 30.15 | 30.75 | -0.16 | -0.52% | 15 | 1,488 | 40.49% |
| AMD250620P00160000 | 2024-07-26 3:39PM EDT | 160.00 | 33.83 | 33.40 | 33.95 | +1.51 | +4.67% | 8 | 3,368 | 40.00% |
| AMD250620P00165000 | 2024-07-26 2:42PM EDT | 165.00 | 37.58 | 36.55 | 37.60 | -1.17 | -3.02% | 1 | 4,996 | 40.10% |
| AMD250620P00170000 | 2024-07-26 3:53PM EDT | 170.00 | 40.79 | 40.10 | 41.00 | +4.55 | +12.56% | 3 | 5,981 | 39.45% |
| AMD250620P00175000 | 2024-07-26 9:59AM EDT | 175.00 | 44.07 | 43.70 | 44.65 | -1.11 | -2.46% | 1 | 869 | 39.02% |
| AMD250620P00180000 | 2024-07-26 9:59AM EDT | 180.00 | 47.78 | 47.50 | 48.40 | +0.45 | +0.95% | 1 | 958 | 38.54% |
| AMD250620P00185000 | 2024-07-25 1:59PM EDT | 185.00 | 50.59 | 51.30 | 52.30 | 0.00 | - | 2 | 498 | 38.12% |
| AMD250620P00190000 | 2024-07-24 11:17AM EDT | 190.00 | 50.10 | 55.35 | 56.40 | 0.00 | - | 1 | 1,806 | 37.90% |
| AMD250620P00195000 | 2024-07-25 10:12AM EDT | 195.00 | 59.77 | 59.40 | 60.35 | -2.33 | -3.75% | 1 | 400 | 37.07% |
| AMD250620P00200000 | 2024-07-25 10:06AM EDT | 200.00 | 65.05 | 63.60 | 64.60 | 0.00 | - | 3 | 521 | 36.73% |
| AMD250620P00210000 | 2024-07-26 10:51AM EDT | 210.00 | 73.20 | 72.30 | 73.25 | -0.55 | -0.75% | 7 | 412 | 35.72% |
| AMD250620P00220000 | 2024-07-25 3:15PM EDT | 220.00 | 82.20 | 81.30 | 82.25 | 0.00 | - | 578 | 1,218 | 34.80% |
| AMD250620P00230000 | 2024-06-18 12:21PM EDT | 230.00 | 79.25 | 75.60 | 77.85 | 0.00 | - | 2 | 62 | 0.00% |
| AMD250620P00240000 | 2024-07-19 9:32AM EDT | 240.00 | 87.77 | 100.10 | 101.10 | 0.00 | - | 2 | 71 | 33.75% |
| AMD250620P00250000 | 2024-07-19 3:11PM EDT | 250.00 | 99.41 | 108.00 | 112.50 | 0.00 | - | 1 | 119 | 42.49% |
| AMD250620P00260000 | 2024-07-26 3:48PM EDT | 260.00 | 120.40 | 117.50 | 122.50 | +38.49 | +46.99% | 40 | 34 | 44.50% |
| AMD250620P00270000 | 2024-04-24 9:48AM EDT | 270.00 | 114.65 | 104.85 | 106.95 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00280000 | 2024-07-10 2:35PM EDT | 280.00 | 101.98 | 137.50 | 142.50 | 0.00 | - | 340 | 0 | 48.18% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 300.00 | 121.30 | 145.10 | 149.20 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00310000 | 2024-01-29 3:02PM EDT | 310.00 | 135.89 | 133.95 | 136.30 | 0.00 | - | - | 1 | 0.00% |
| AMD250620P00320000 | 2024-07-11 11:51AM EDT | 320.00 | 142.55 | 177.50 | 182.50 | 0.00 | - | - | 0 | 54.60% |
| AMD250620P00330000 | 2024-03-21 9:59AM EDT | 330.00 | 148.65 | 181.00 | 186.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD250620P00340000 | 2024-02-05 4:55PM EDT | 340.00 | 165.48 | 133.60 | 136.05 | 0.00 | - | - | 0 | 0.00% |
| AMD250620P00350000 | 2024-03-22 9:30AM EDT | 350.00 | 172.64 | 201.00 | 206.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250620P00360000 | 2024-03-15 10:46AM EDT | 360.00 | 169.25 | 194.70 | 198.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250620P00370000 | 2024-03-22 9:32AM EDT | 370.00 | 191.42 | 221.00 | 226.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250620P00380000 | 2024-03-21 10:30AM EDT | 380.00 | 200.72 | 231.00 | 236.00 | 0.00 | - | - | 0 | 0.00% |
| AMD250620P00390000 | 2024-03-20 9:30AM EDT | 390.00 | 208.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
