Deutsche Märkte schließen in 2 Stunden 1 Minuten
DAX
15.274,36 +79,02 (+0,52%) Euro Stoxx 50
4.205,53 +23,93 (+0,57%) Dow Jones 30
32.602,71 +42,11 (+0,13%) Gold
1.948,20 +7,10 (+0,37%) EUR/USD
1,0787 +0,0015 (+0,14%) Bitcoin EUR
26.335,86 +528,41 (+2,05%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:29AM EDT. Markt geöffnet.
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230421C00025000 | 2023-03-20 11:13AM EDT | 25.00 | 69.95 | 73.15 | 73.90 | 0.00 | - | 1 | 0 | 258.01% |
| AMD230421C00030000 | 2023-03-14 2:57PM EDT | 30.00 | 56.85 | 67.85 | 68.85 | 0.00 | - | 5 | 109 | 208.20% |
| AMD230421C00035000 | 2023-03-17 3:54PM EDT | 35.00 | 62.80 | 63.05 | 63.90 | 0.00 | - | 1 | 68 | 193.75% |
| AMD230421C00040000 | 2023-03-21 11:30AM EDT | 40.00 | 55.20 | 58.15 | 58.80 | 0.00 | - | 1 | 0 | 170.70% |
| AMD230421C00045000 | 2023-03-10 1:00PM EDT | 45.00 | 39.32 | 53.25 | 54.10 | 0.00 | - | 1 | 0 | 161.82% |
| AMD230421C00050000 | 2023-03-22 10:12AM EDT | 50.00 | 48.42 | 48.15 | 49.20 | +3.98 | +8.96% | 5 | 0 | 142.48% |
| AMD230421C00055000 | 2023-03-21 12:35PM EDT | 55.00 | 40.45 | 43.20 | 43.90 | 0.00 | - | 37 | 821 | 119.34% |
| AMD230421C00060000 | 2023-03-21 2:58PM EDT | 60.00 | 36.80 | 38.30 | 39.20 | 0.00 | - | 3 | 2,257 | 111.52% |
| AMD230421C00065000 | 2023-03-22 10:00AM EDT | 65.00 | 33.80 | 33.40 | 34.05 | -0.15 | -0.44% | 40 | 0 | 95.51% |
| AMD230421C00070000 | 2023-03-22 9:50AM EDT | 70.00 | 27.55 | 28.50 | 29.15 | +2.48 | +9.89% | 1 | 0 | 84.08% |
| AMD230421C00075000 | 2023-03-21 3:54PM EDT | 75.00 | 22.03 | 23.85 | 24.10 | 0.00 | - | 57 | 9,206 | 73.68% |
| AMD230421C00080000 | 2023-03-22 10:11AM EDT | 80.00 | 19.45 | 19.20 | 19.55 | +1.62 | +9.09% | 40 | 0 | 67.09% |
| AMD230421C00085000 | 2023-03-22 10:14AM EDT | 85.00 | 14.75 | 14.65 | 14.85 | +1.65 | +12.60% | 61 | 24,107 | 57.96% |
| AMD230421C00090000 | 2023-03-22 10:13AM EDT | 90.00 | 10.99 | 11.00 | 11.10 | +1.45 | +15.20% | 869 | 21,706 | 56.98% |
| AMD230421C00095000 | 2023-03-22 10:14AM EDT | 95.00 | 7.45 | 7.45 | 7.55 | +1.25 | +20.16% | 702 | 26,806 | 52.21% |
| AMD230421C00100000 | 2023-03-22 10:12AM EDT | 100.00 | 4.93 | 4.90 | 4.95 | +1.11 | +29.06% | 1,041 | 31,834 | 50.88% |
| AMD230421C00105000 | 2023-03-22 10:14AM EDT | 105.00 | 2.87 | 2.89 | 2.92 | +0.68 | +31.05% | 1,234 | 0 | 48.68% |
| AMD230421C00110000 | 2023-03-22 10:14AM EDT | 110.00 | 1.65 | 1.66 | 1.69 | +0.44 | +36.36% | 1,441 | 32,510 | 48.17% |
| AMD230421C00115000 | 2023-03-22 10:13AM EDT | 115.00 | 0.96 | 0.92 | 0.93 | +0.28 | +41.18% | 610 | 0 | 47.85% |
| AMD230421C00120000 | 2023-03-22 10:12AM EDT | 120.00 | 0.53 | 0.54 | 0.55 | +0.17 | +47.22% | 237 | 0 | 49.02% |
| AMD230421C00125000 | 2023-03-22 10:12AM EDT | 125.00 | 0.31 | 0.29 | 0.31 | +0.11 | +55.00% | 291 | 2,930 | 49.71% |
| AMD230421C00130000 | 2023-03-22 9:53AM EDT | 130.00 | 0.16 | 0.19 | 0.20 | +0.03 | +23.08% | 2 | 4,014 | 51.37% |
| AMD230421C00135000 | 2023-03-22 10:09AM EDT | 135.00 | 0.12 | 0.10 | 0.12 | +0.05 | +71.43% | 9 | 0 | 52.05% |
| AMD230421C00140000 | 2023-03-22 9:53AM EDT | 140.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 16 | 3,836 | 52.93% |
| AMD230421C00145000 | 2023-03-21 3:22PM EDT | 145.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 55 | 1,315 | 54.30% |
| AMD230421C00150000 | 2023-03-22 10:09AM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 75 | 7,944 | 55.47% |
| AMD230421C00155000 | 2023-03-21 12:14PM EDT | 155.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 110 | 1,745 | 57.81% |
| AMD230421C00160000 | 2023-03-17 3:30PM EDT | 160.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 0 | 59.38% |
| AMD230421C00165000 | 2023-03-14 10:43AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 62.50% |
| AMD230421C00170000 | 2023-03-20 10:59AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 63.28% |
| AMD230421C00175000 | 2023-02-13 3:55PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 511 | 62.50% |
| AMD230421C00180000 | 2023-03-16 3:03PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 77 | 0 | 68.75% |
| AMD230421C00185000 | 2023-02-10 11:09AM EDT | 185.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,956 | 71.88% |
| AMD230421C00190000 | 2023-03-21 11:48AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 70.31% |
| AMD230421C00195000 | 2023-02-09 11:23AM EDT | 195.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 414 | 77.34% |
| AMD230421C00200000 | 2023-02-09 11:40AM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,024 | 75.00% |
| AMD230421C00210000 | 2023-02-02 1:51PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,075 | 87.50% |
| AMD230421C00220000 | 2023-02-07 11:58AM EDT | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 532 | 89.06% |
| AMD230421C00230000 | 2023-03-08 12:27PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,486 | 87.50% |
| AMD230421C00240000 | 2023-03-15 9:36AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 93.75% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230421P00025000 | 2023-03-20 2:15PM EDT | 25.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 24 | 7,419 | 159.38% |
| AMD230421P00030000 | 2023-03-20 11:57AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 137.50% |
| AMD230421P00035000 | 2023-03-17 3:42PM EDT | 35.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 14 | 0 | 128.91% |
| AMD230421P00040000 | 2023-03-20 3:35PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 9,180 | 106.25% |
| AMD230421P00045000 | 2023-03-20 1:25PM EDT | 45.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 7 | 5,149 | 101.56% |
| AMD230421P00050000 | 2023-03-22 9:44AM EDT | 50.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 100 | 0 | 89.84% |
| AMD230421P00055000 | 2023-03-22 9:52AM EDT | 55.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 42 | 7,791 | 82.03% |
| AMD230421P00060000 | 2023-03-22 10:08AM EDT | 60.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 35 | 20,361 | 76.17% |
| AMD230421P00065000 | 2023-03-22 10:08AM EDT | 65.00 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 47 | 19,182 | 70.22% |
| AMD230421P00070000 | 2023-03-22 10:11AM EDT | 70.00 | 0.25 | 0.24 | 0.26 | -0.04 | -13.79% | 99 | 21,955 | 65.72% |
| AMD230421P00075000 | 2023-03-22 10:09AM EDT | 75.00 | 0.43 | 0.45 | 0.46 | -0.10 | -18.87% | 141 | 0 | 61.52% |
| AMD230421P00080000 | 2023-03-22 10:14AM EDT | 80.00 | 0.83 | 0.82 | 0.83 | -0.16 | -16.16% | 217 | 24,488 | 57.86% |
| AMD230421P00085000 | 2023-03-22 10:14AM EDT | 85.00 | 1.49 | 1.48 | 1.50 | -0.29 | -16.29% | 344 | 16,030 | 54.98% |
| AMD230421P00090000 | 2023-03-22 10:14AM EDT | 90.00 | 2.54 | 2.52 | 2.55 | -0.51 | -16.72% | 3,032 | 21,446 | 51.98% |
| AMD230421P00095000 | 2023-03-22 10:13AM EDT | 95.00 | 4.15 | 4.10 | 4.20 | -0.75 | -15.31% | 1,833 | 0 | 49.87% |
| AMD230421P00100000 | 2023-03-22 10:11AM EDT | 100.00 | 6.40 | 6.35 | 6.45 | -1.15 | -15.23% | 113 | 12,680 | 47.08% |
| AMD230421P00105000 | 2023-03-22 10:12AM EDT | 105.00 | 9.50 | 9.40 | 9.50 | -0.95 | -9.09% | 47 | 0 | 45.07% |
| AMD230421P00110000 | 2023-03-22 10:08AM EDT | 110.00 | 12.60 | 13.35 | 13.45 | -2.75 | -17.92% | 70 | 254 | 45.85% |
| AMD230421P00115000 | 2023-03-22 10:05AM EDT | 115.00 | 17.24 | 17.10 | 17.60 | -0.01 | -0.06% | 1 | 0 | 43.07% |
| AMD230421P00120000 | 2023-03-22 10:04AM EDT | 120.00 | 21.75 | 21.70 | 22.25 | -2.25 | -9.38% | 1 | 74 | 42.63% |
| AMD230421P00125000 | 2023-03-21 1:28PM EDT | 125.00 | 29.55 | 26.40 | 27.15 | 0.00 | - | 8 | 0 | 45.51% |
| AMD230421P00130000 | 2023-03-17 3:53PM EDT | 130.00 | 32.41 | 31.40 | 32.05 | 0.00 | - | 2 | 0 | 45.90% |
| AMD230421P00135000 | 2023-02-13 1:51PM EDT | 135.00 | 51.55 | 44.75 | 46.40 | 0.00 | - | 1 | 0 | 168.55% |
| AMD230421P00140000 | 2022-10-04 2:11PM EDT | 140.00 | 72.05 | 78.95 | 79.70 | 0.00 | - | 5 | 0 | 435.43% |
| AMD230421P00145000 | 2022-11-23 4:31PM EDT | 145.00 | 68.62 | 79.95 | 81.00 | 0.00 | - | 620 | 0 | 408.22% |
| AMD230421P00150000 | 2023-02-06 2:55PM EDT | 150.00 | 66.28 | 64.15 | 64.95 | 0.00 | - | 1 | 0 | 230.24% |
| AMD230421P00155000 | 2022-08-25 1:09PM EDT | 155.00 | 59.10 | 85.90 | 87.95 | 0.00 | - | 19 | 0 | 391.75% |
| AMD230421P00160000 | 2022-09-22 10:10AM EDT | 160.00 | 88.30 | 100.30 | 102.20 | 0.00 | - | 5 | 0 | 483.70% |
| AMD230421P00165000 | 2022-08-12 10:34AM EDT | 165.00 | 64.45 | 78.05 | 81.05 | 0.00 | - | 6 | 0 | 251.42% |
| AMD230421P00170000 | 2022-08-05 10:50AM EDT | 170.00 | 67.10 | 89.15 | 91.25 | 0.00 | - | 3 | 0 | 309.11% |
| AMD230421P00175000 | 2022-08-05 11:00AM EDT | 175.00 | 72.75 | 93.35 | 96.25 | 0.00 | - | 4 | 0 | 311.82% |
| AMD230421P00180000 | 2022-08-02 2:48PM EDT | 180.00 | 80.95 | 98.25 | 100.35 | 0.00 | - | 2 | 0 | 313.33% |
| AMD230421P00185000 | 2022-01-24 2:07PM EDT | 185.00 | 79.80 | 77.20 | 80.00 | 0.00 | - | 3 | 33 | 0.00% |
| AMD230421P00190000 | 2023-02-02 11:42AM EDT | 190.00 | 102.24 | 108.20 | 108.65 | 0.00 | - | 1 | 0 | 316.72% |
| AMD230421P00195000 | 2022-02-18 10:47AM EDT | 195.00 | 86.70 | 82.20 | 85.80 | 0.00 | - | 2 | 18 | 0.00% |
| AMD230421P00200000 | 2022-04-06 3:41PM EDT | 200.00 | 97.50 | 103.40 | 105.80 | 0.00 | - | 100 | 172 | 176.22% |
| AMD230421P00210000 | 2022-10-06 1:59PM EDT | 210.00 | 141.15 | 147.30 | 148.55 | 0.00 | - | 30 | 0 | 509.79% |
| AMD230421P00220000 | 2022-08-03 9:56AM EDT | 220.00 | 122.05 | 137.25 | 140.00 | 0.00 | - | 1 | 0 | 347.75% |
| AMD230421P00240000 | 2022-08-29 9:43AM EDT | 240.00 | 149.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
