Deutsche Märkte schließen in 5 Stunden 23 Minuten
DAX
14.417,38 -30,23 (-0,21%) Euro Stoxx 50
3.950,14 -6,39 (-0,16%) Dow Jones 30
33.947,10 -482,80 (-1,40%) Gold
1.785,70 +4,40 (+0,25%) EUR/USD
1,0503 +0,0006 (+0,0525%) BTC-EUR
16.166,39 -430,48 (-2,59%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230317C00025000 | 2022-08-09 9:31AM EST | 25.00 | 71.95 | 74.55 | 75.10 | 0.00 | - | 20 | 21 | 0.00% |
| AMD230317C00030000 | 2022-08-09 8:31AM EST | 30.00 | 68.30 | 69.40 | 70.15 | 0.00 | - | 2 | 5 | 654.20% |
| AMD230317C00035000 | 2022-07-19 1:52PM EST | 35.00 | 52.40 | 64.50 | 65.20 | 0.00 | - | - | 2 | 510.89% |
| AMD230317C00045000 | 2022-07-18 1:00PM EST | 45.00 | 39.55 | 55.25 | 56.10 | 0.00 | - | - | 3 | 378.76% |
| AMD230317C00050000 | 2022-08-09 12:45PM EST | 50.00 | 46.80 | 50.65 | 51.40 | 0.00 | - | 5 | 116 | 334.40% |
| AMD230317C00055000 | 2022-08-04 1:42PM EST | 55.00 | 51.19 | 46.55 | 46.95 | 0.00 | - | 1 | 35 | 301.51% |
| AMD230317C00060000 | 2022-08-11 9:07AM EST | 60.00 | 44.50 | 42.20 | 42.70 | +2.52 | +6.00% | 1 | 304 | 272.73% |
| AMD230317C00065000 | 2022-08-11 11:15AM EST | 65.00 | 38.47 | 38.00 | 38.25 | -2.73 | -6.63% | 1 | 142 | 246.89% |
| AMD230317C00070000 | 2022-08-09 11:31AM EST | 70.00 | 29.94 | 34.05 | 34.30 | 0.00 | - | 4 | 167 | 226.34% |
| AMD230317C00075000 | 2022-08-10 2:40PM EST | 75.00 | 30.20 | 30.30 | 30.60 | +2.97 | +10.91% | 3 | 253 | 208.81% |
| AMD230317C00080000 | 2022-08-11 12:45PM EST | 80.00 | 27.40 | 26.70 | 27.05 | +3.30 | +13.69% | 3 | 405 | 193.10% |
| AMD230317C00085000 | 2022-08-11 9:51AM EST | 85.00 | 25.32 | 23.45 | 23.65 | +3.27 | +14.83% | 22 | 1,441 | 179.49% |
| AMD230317C00090000 | 2022-08-11 11:21AM EST | 90.00 | 20.80 | 20.40 | 20.70 | +2.80 | +15.56% | 48 | 1,286 | 168.08% |
| AMD230317C00095000 | 2022-08-11 12:16PM EST | 95.00 | 18.15 | 17.70 | 17.95 | +2.60 | +16.72% | 49 | 1,863 | 158.23% |
| AMD230317C00100000 | 2022-08-11 1:03PM EST | 100.00 | 15.45 | 15.20 | 15.45 | +1.94 | +14.36% | 147 | 1,424 | 149.38% |
| AMD230317C00105000 | 2022-08-11 1:07PM EST | 105.00 | 13.10 | 13.00 | 13.20 | +1.63 | +14.21% | 22 | 1,135 | 141.72% |
| AMD230317C00110000 | 2022-08-11 1:12PM EST | 110.00 | 11.10 | 11.00 | 11.20 | +1.49 | +15.50% | 38 | 1,934 | 134.83% |
| AMD230317C00115000 | 2022-08-11 12:02PM EST | 115.00 | 9.65 | 9.35 | 9.50 | +1.95 | +25.32% | 99 | 1,534 | 129.31% |
| AMD230317C00120000 | 2022-08-11 12:38PM EST | 120.00 | 8.14 | 7.90 | 8.00 | +1.34 | +19.71% | 26 | 2,680 | 124.35% |
| AMD230317C00125000 | 2022-08-11 10:56AM EST | 125.00 | 6.85 | 6.55 | 6.70 | +1.19 | +21.02% | 24 | 2,155 | 119.62% |
| AMD230317C00130000 | 2022-08-11 8:50AM EST | 130.00 | 5.85 | 5.45 | 5.60 | +1.20 | +25.81% | 20 | 689 | 115.67% |
| AMD230317C00135000 | 2022-08-11 12:31PM EST | 135.00 | 4.70 | 4.55 | 4.70 | +1.10 | +30.56% | 37 | 575 | 112.49% |
| AMD230317C00140000 | 2022-08-11 11:37AM EST | 140.00 | 4.00 | 3.75 | 3.90 | +0.85 | +26.98% | 7 | 391 | 109.33% |
| AMD230317C00145000 | 2022-08-11 10:21AM EST | 145.00 | 3.30 | 3.10 | 3.25 | +0.80 | +32.00% | 28 | 342 | 106.73% |
| AMD230317C00150000 | 2022-08-11 10:29AM EST | 150.00 | 2.76 | 2.61 | 2.68 | +0.61 | +28.37% | 137 | 566 | 104.57% |
| AMD230317C00155000 | 2022-08-11 10:30AM EST | 155.00 | 2.29 | 2.15 | 2.23 | -0.14 | -5.76% | 130 | 575 | 102.49% |
| AMD230317C00160000 | 2022-08-11 9:08AM EST | 160.00 | 1.99 | 1.77 | 1.84 | +0.56 | +39.16% | 2 | 1,287 | 100.56% |
| AMD230317C00165000 | 2022-08-09 2:40PM EST | 165.00 | 1.21 | 1.47 | 1.52 | 0.00 | - | 3 | 186 | 98.97% |
| AMD230317C00170000 | 2022-08-11 9:53AM EST | 170.00 | 1.45 | 1.22 | 1.26 | +0.44 | +43.56% | 12 | 437 | 97.56% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230317P00025000 | 2022-08-11 11:42AM EST | 25.00 | 0.09 | 0.07 | 0.11 | -0.05 | -35.71% | 80 | 163 | 91.41% |
| AMD230317P00030000 | 2022-08-11 11:44AM EST | 30.00 | 0.16 | 0.14 | 0.18 | 0.00 | - | 80 | 25 | 83.69% |
| AMD230317P00035000 | 2022-08-04 2:40PM EST | 35.00 | 0.28 | 0.25 | 0.31 | 0.00 | - | 9 | 51 | 77.44% |
| AMD230317P00040000 | 2022-08-11 9:41AM EST | 40.00 | 0.47 | 0.40 | 0.47 | -0.01 | -2.08% | 1 | 92 | 70.80% |
| AMD230317P00045000 | 2022-08-11 11:47AM EST | 45.00 | 0.68 | 0.64 | 0.71 | -0.05 | -6.85% | 1 | 64 | 65.19% |
| AMD230317P00050000 | 2022-08-11 1:07PM EST | 50.00 | 0.99 | 0.95 | 1.01 | -0.18 | -15.38% | 16 | 331 | 59.20% |
| AMD230317P00055000 | 2022-08-11 9:41AM EST | 55.00 | 1.27 | 1.39 | 1.44 | -0.52 | -29.05% | 1 | 1,927 | 53.64% |
| AMD230317P00060000 | 2022-08-11 1:07PM EST | 60.00 | 1.97 | 1.96 | 2.00 | -0.35 | -15.09% | 2 | 1,517 | 48.05% |
| AMD230317P00065000 | 2022-08-11 11:38AM EST | 65.00 | 2.61 | 2.68 | 2.73 | -0.60 | -18.69% | 7 | 1,667 | 41.85% |
| AMD230317P00070000 | 2022-08-11 12:07PM EST | 70.00 | 3.55 | 3.55 | 3.65 | -0.95 | -21.11% | 47 | 2,166 | 34.82% |
| AMD230317P00075000 | 2022-08-11 1:34PM EST | 75.00 | 4.75 | 4.70 | 4.80 | -1.15 | -19.49% | 60 | 2,539 | 26.01% |
| AMD230317P00080000 | 2022-08-11 11:09AM EST | 80.00 | 5.90 | 6.10 | 6.20 | -1.40 | -19.18% | 116 | 2,658 | 0.00% |
| AMD230317P00085000 | 2022-08-11 10:18AM EST | 85.00 | 7.45 | 7.75 | 7.85 | -1.80 | -19.46% | 3 | 1,530 | 0.00% |
| AMD230317P00090000 | 2022-08-11 10:35AM EST | 90.00 | 9.15 | 9.65 | 9.75 | -1.77 | -16.21% | 53 | 2,595 | 0.00% |
| AMD230317P00095000 | 2022-08-11 12:59PM EST | 95.00 | 11.75 | 11.80 | 11.95 | -1.61 | -12.05% | 74 | 611 | 0.00% |
| AMD230317P00100000 | 2022-08-11 1:11PM EST | 100.00 | 14.40 | 14.25 | 14.35 | -1.55 | -9.72% | 256 | 613 | 0.00% |
| AMD230317P00105000 | 2022-08-11 1:13PM EST | 105.00 | 17.15 | 17.05 | 17.15 | -1.65 | -8.78% | 245 | 1,125 | 0.00% |
| AMD230317P00110000 | 2022-08-11 9:10AM EST | 110.00 | 18.70 | 20.05 | 20.20 | -4.45 | -19.22% | 120 | 227 | 0.00% |
| AMD230317P00115000 | 2022-08-10 12:08PM EST | 115.00 | 23.65 | 23.25 | 23.45 | -1.85 | -7.25% | 2 | 734 | 0.00% |
| AMD230317P00120000 | 2022-08-11 11:22AM EST | 120.00 | 26.60 | 26.75 | 26.95 | -3.95 | -12.93% | 1 | 561 | 0.00% |
| AMD230317P00125000 | 2022-08-10 2:32PM EST | 125.00 | 30.55 | 30.50 | 30.65 | +1.72 | +5.97% | 1 | 173 | 0.00% |
| AMD230317P00130000 | 2022-08-04 11:54AM EST | 130.00 | 32.65 | 34.50 | 34.65 | 0.00 | - | 7 | 230 | 0.00% |
| AMD230317P00135000 | 2022-08-11 9:07AM EST | 135.00 | 36.75 | 38.55 | 38.85 | -1.60 | -4.17% | 2 | 172 | 0.00% |
| AMD230317P00140000 | 2022-08-04 12:28PM EST | 140.00 | 39.93 | 42.80 | 43.10 | 0.00 | - | 3 | 2,662 | 0.00% |
| AMD230317P00145000 | 2022-08-10 8:38AM EST | 145.00 | 49.05 | 47.30 | 47.45 | +49.05 | - | - | 107 | 0.00% |
| AMD230317P00150000 | 2022-08-05 8:46AM EST | 150.00 | 50.45 | 51.80 | 52.05 | 0.00 | - | 24 | 29 | 0.00% |
| AMD230317P00155000 | 2022-08-08 10:39AM EST | 155.00 | 56.85 | 56.55 | 56.70 | 0.00 | - | - | 5 | 0.00% |
| AMD230317P00160000 | 2022-08-01 2:18PM EST | 160.00 | 63.50 | 61.25 | 61.40 | 0.00 | - | - | 1 | 0.00% |
| AMD230317P00165000 | 2022-07-26 11:38AM EST | 165.00 | 79.00 | 65.90 | 66.35 | 0.00 | - | - | 0 | 0.00% |
