Deutsche Märkte schließen in 1 Stunde 4 Minute
DAX
13.658,29 +123,32 (+0,91%) Euro Stoxx 50
3.740,00 +24,63 (+0,66%) Dow Jones 30
33.248,22 +473,81 (+1,45%) Gold
1.812,80 +0,50 (+0,03%) EUR/USD
1,0332 +0,0114 (+1,1158%) BTC-EUR
23.128,95 +699,14 (+3,12%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:26AM EDT. Markt geöffnet.
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230616C00025000 | 2022-08-04 11:40AM EDT | 25.00 | 77.85 | 71.45 | 74.30 | 0.00 | - | - | 10 | 107.84% |
| AMD230616C00030000 | 2022-08-09 11:09AM EDT | 30.00 | 67.48 | 66.90 | 69.45 | 0.00 | - | 2 | 4 | 98.00% |
| AMD230616C00035000 | 2022-08-04 11:40AM EDT | 35.00 | 68.85 | 62.50 | 65.30 | 0.00 | - | 1 | 3 | 93.90% |
| AMD230616C00040000 | 2022-08-08 11:20AM EDT | 40.00 | 61.43 | 58.30 | 60.45 | 0.00 | - | 12 | 213 | 87.17% |
| AMD230616C00045000 | 2022-08-09 9:44AM EDT | 45.00 | 55.65 | 53.35 | 56.40 | 0.00 | - | 1 | 39 | 81.04% |
| AMD230616C00050000 | 2022-08-09 12:21PM EDT | 50.00 | 47.84 | 50.00 | 50.75 | 0.00 | - | 3 | 132 | 75.21% |
| AMD230616C00055000 | 2022-08-05 2:16PM EDT | 55.00 | 51.70 | 45.80 | 46.45 | 0.00 | - | 20 | 89 | 71.02% |
| AMD230616C00060000 | 2022-08-09 12:12PM EDT | 60.00 | 39.65 | 42.15 | 42.85 | 0.00 | - | 1 | 248 | 69.81% |
| AMD230616C00065000 | 2022-08-09 1:06PM EDT | 65.00 | 36.34 | 38.05 | 38.65 | 0.00 | - | 1 | 214 | 65.53% |
| AMD230616C00070000 | 2022-08-09 3:29PM EDT | 70.00 | 33.70 | 34.30 | 35.15 | 0.00 | - | 24 | 422 | 63.24% |
| AMD230616C00075000 | 2022-08-09 11:45AM EDT | 75.00 | 30.25 | 30.95 | 31.45 | 0.00 | - | 3 | 868 | 60.88% |
| AMD230616C00080000 | 2022-08-09 3:24PM EDT | 80.00 | 27.39 | 27.65 | 28.45 | 0.00 | - | 22 | 632 | 59.35% |
| AMD230616C00085000 | 2022-08-09 2:45PM EDT | 85.00 | 24.10 | 24.75 | 25.35 | 0.00 | - | 3 | 683 | 57.78% |
| AMD230616C00090000 | 2022-08-09 1:35PM EDT | 90.00 | 20.90 | 21.95 | 22.40 | 0.00 | - | 24 | 1,240 | 56.08% |
| AMD230616C00095000 | 2022-08-09 12:42PM EDT | 95.00 | 18.22 | 19.55 | 20.10 | 0.00 | - | 291 | 1,773 | 55.44% |
| AMD230616C00100000 | 2022-08-09 3:38PM EDT | 100.00 | 16.85 | 17.20 | 17.50 | 0.00 | - | 649 | 4,669 | 53.90% |
| AMD230616C00105000 | 2022-08-10 10:05AM EDT | 105.00 | 15.45 | 15.05 | 15.45 | +0.45 | +3.00% | 2 | 918 | 52.94% |
| AMD230616C00110000 | 2022-08-09 3:43PM EDT | 110.00 | 12.90 | 13.30 | 13.60 | 0.00 | - | 62 | 4,227 | 52.34% |
| AMD230616C00115000 | 2022-08-10 9:54AM EDT | 115.00 | 11.74 | 11.50 | 12.00 | +0.19 | +1.65% | 1 | 4,273 | 51.56% |
| AMD230616C00120000 | 2022-08-09 1:03PM EDT | 120.00 | 9.70 | 10.05 | 10.40 | 0.00 | - | 52 | 4,240 | 50.82% |
| AMD230616C00125000 | 2022-08-09 3:41PM EDT | 125.00 | 8.71 | 8.70 | 9.15 | 0.00 | - | 90 | 3,363 | 50.31% |
| AMD230616C00130000 | 2022-08-09 3:40PM EDT | 130.00 | 7.55 | 7.55 | 7.95 | 0.00 | - | 92 | 4,061 | 50.39% |
| AMD230616C00135000 | 2022-08-09 3:29PM EDT | 135.00 | 6.55 | 6.55 | 6.90 | 0.00 | - | 21 | 1,740 | 49.87% |
| AMD230616C00140000 | 2022-08-09 3:29PM EDT | 140.00 | 5.70 | 5.70 | 6.10 | 0.00 | - | 130 | 1,954 | 49.82% |
| AMD230616C00145000 | 2022-08-10 10:09AM EDT | 145.00 | 5.00 | 4.90 | 5.20 | +0.10 | +2.04% | 2 | 493 | 49.08% |
| AMD230616C00150000 | 2022-08-09 3:33PM EDT | 150.00 | 4.30 | 4.25 | 4.50 | 0.00 | - | 57 | 6,669 | 48.71% |
| AMD230616C00155000 | 2022-08-09 1:25PM EDT | 155.00 | 3.75 | 3.70 | 3.95 | 0.00 | - | 27 | 865 | 48.62% |
| AMD230616C00160000 | 2022-08-09 2:59PM EDT | 160.00 | 3.27 | 3.20 | 3.40 | 0.00 | - | 357 | 1,216 | 48.24% |
| AMD230616C00165000 | 2022-08-09 1:25PM EDT | 165.00 | 2.87 | 2.83 | 3.10 | 0.00 | - | 11 | 422 | 48.70% |
| AMD230616C00170000 | 2022-08-09 3:46PM EDT | 170.00 | 2.47 | 2.42 | 2.64 | 0.00 | - | 56 | 472 | 48.21% |
| AMD230616C00175000 | 2022-08-09 2:01PM EDT | 175.00 | 2.26 | 2.11 | 2.68 | 0.00 | - | 7 | 178 | 50.01% |
| AMD230616C00180000 | 2022-08-09 2:56PM EDT | 180.00 | 1.95 | 1.84 | 2.16 | 0.00 | - | 54 | 423 | 48.79% |
| AMD230616C00185000 | 2022-08-09 2:42PM EDT | 185.00 | 1.72 | 1.60 | 1.87 | 0.00 | - | 42 | 194 | 48.54% |
| AMD230616C00190000 | 2022-08-09 2:57PM EDT | 190.00 | 1.50 | 1.39 | 1.77 | 0.00 | - | 31 | 787 | 49.28% |
| AMD230616C00195000 | 2022-08-09 1:48PM EDT | 195.00 | 1.33 | 1.20 | 1.49 | 0.00 | - | 6 | 149 | 48.71% |
| AMD230616C00200000 | 2022-08-09 2:23PM EDT | 200.00 | 1.17 | 1.06 | 1.28 | 0.00 | - | 33 | 722 | 48.40% |
| AMD230616C00210000 | 2022-08-09 1:48PM EDT | 210.00 | 0.93 | 0.81 | 0.98 | 0.00 | - | 21 | 432 | 48.17% |
| AMD230616C00220000 | 2022-08-09 10:35AM EDT | 220.00 | 0.80 | 0.39 | 1.12 | 0.00 | - | 1 | 214 | 51.56% |
| AMD230616C00230000 | 2022-08-09 1:44PM EDT | 230.00 | 0.63 | 0.28 | 0.94 | 0.00 | - | 2 | 181 | 51.90% |
| AMD230616C00240000 | 2022-08-09 9:50AM EDT | 240.00 | 0.80 | 0.22 | 0.64 | 0.00 | - | 1 | 394 | 50.42% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230616P00025000 | 2022-08-09 11:41AM EDT | 25.00 | 0.18 | 0.10 | 0.74 | 0.00 | - | 2 | 159 | 78.61% |
| AMD230616P00030000 | 2022-08-09 11:53AM EDT | 30.00 | 0.37 | 0.14 | 0.75 | 0.00 | - | 4 | 19 | 69.19% |
| AMD230616P00035000 | 2022-08-09 11:40AM EDT | 35.00 | 0.55 | 0.25 | 0.97 | 0.00 | - | 2 | 33 | 64.36% |
| AMD230616P00040000 | 2022-08-09 10:39AM EDT | 40.00 | 1.09 | 0.53 | 1.25 | 0.00 | - | 3 | 238 | 61.26% |
| AMD230616P00045000 | 2022-08-09 12:29PM EDT | 45.00 | 1.53 | 0.94 | 1.68 | 0.00 | - | 4 | 1,509 | 59.11% |
| AMD230616P00050000 | 2022-08-09 12:29PM EDT | 50.00 | 2.13 | 1.64 | 2.16 | 0.00 | - | 7 | 2,687 | 57.57% |
| AMD230616P00055000 | 2022-08-09 1:08PM EDT | 55.00 | 2.93 | 2.34 | 2.71 | 0.00 | - | 22 | 4,230 | 55.27% |
| AMD230616P00060000 | 2022-08-09 12:48PM EDT | 60.00 | 3.85 | 3.30 | 3.50 | 0.00 | - | 6 | 4,150 | 53.80% |
| AMD230616P00065000 | 2022-08-09 3:25PM EDT | 65.00 | 4.75 | 4.30 | 4.50 | 0.00 | - | 614 | 9,966 | 52.12% |
| AMD230616P00070000 | 2022-08-09 1:08PM EDT | 70.00 | 6.25 | 5.50 | 5.70 | 0.00 | - | 19 | 4,941 | 50.61% |
| AMD230616P00075000 | 2022-08-09 3:11PM EDT | 75.00 | 7.52 | 6.85 | 7.30 | 0.00 | - | 31 | 4,179 | 50.31% |
| AMD230616P00080000 | 2022-08-09 1:43PM EDT | 80.00 | 9.50 | 8.55 | 8.80 | 0.00 | - | 45 | 6,943 | 48.43% |
| AMD230616P00085000 | 2022-08-09 2:23PM EDT | 85.00 | 11.50 | 10.35 | 10.65 | 0.00 | - | 25 | 6,367 | 47.10% |
| AMD230616P00090000 | 2022-08-09 3:25PM EDT | 90.00 | 13.35 | 12.60 | 13.00 | 0.00 | - | 1,186 | 13,279 | 46.63% |
| AMD230616P00095000 | 2022-08-09 1:07PM EDT | 95.00 | 16.40 | 14.90 | 15.25 | 0.00 | - | 87 | 774 | 45.17% |
| AMD230616P00100000 | 2022-08-09 1:08PM EDT | 100.00 | 19.10 | 17.60 | 17.90 | 0.00 | - | 26 | 2,825 | 44.23% |
| AMD230616P00105000 | 2022-08-09 1:48PM EDT | 105.00 | 21.80 | 20.35 | 20.80 | 0.00 | - | 1 | 684 | 43.36% |
| AMD230616P00110000 | 2022-08-09 3:26PM EDT | 110.00 | 24.40 | 23.45 | 24.05 | 0.00 | - | 11 | 654 | 42.87% |
| AMD230616P00115000 | 2022-08-08 9:57AM EDT | 115.00 | 25.25 | 26.60 | 27.05 | 0.00 | - | 1 | 159 | 41.04% |
| AMD230616P00120000 | 2022-08-09 12:52PM EDT | 120.00 | 32.71 | 30.25 | 30.75 | 0.00 | - | 7 | 501 | 40.67% |
| AMD230616P00125000 | 2022-08-05 12:00PM EDT | 125.00 | 31.50 | 33.80 | 34.50 | 0.00 | - | 1 | 195 | 39.89% |
| AMD230616P00130000 | 2022-08-09 11:14AM EDT | 130.00 | 38.60 | 37.55 | 38.20 | 0.00 | - | 247 | 292 | 38.32% |
| AMD230616P00135000 | 2022-08-09 1:24PM EDT | 135.00 | 43.90 | 41.70 | 42.20 | 0.00 | - | 51 | 151 | 37.12% |
| AMD230616P00140000 | 2022-08-09 3:46PM EDT | 140.00 | 47.30 | 45.90 | 46.30 | 0.00 | - | 1 | 103 | 35.61% |
| AMD230616P00145000 | 2022-08-04 12:14PM EDT | 145.00 | 45.75 | 50.00 | 50.70 | 0.00 | - | - | 22 | 34.73% |
| AMD230616P00150000 | 2022-08-04 1:26PM EDT | 150.00 | 50.00 | 54.25 | 55.15 | 0.00 | - | 73 | 1,562 | 33.40% |
| AMD230616P00155000 | 2022-08-04 2:57PM EDT | 155.00 | 54.20 | 58.70 | 59.70 | 0.00 | - | 19 | 263 | 31.76% |
| AMD230616P00160000 | 2022-08-04 3:11PM EDT | 160.00 | 58.40 | 63.50 | 64.40 | 0.00 | - | 25 | 123 | 30.35% |
| AMD230616P00165000 | 2022-08-05 3:28PM EDT | 165.00 | 64.20 | 68.00 | 68.95 | 0.00 | - | 55 | 91 | 20.70% |
| AMD230616P00170000 | 2022-08-08 10:03AM EDT | 170.00 | 69.50 | 72.80 | 73.70 | 0.00 | - | 32 | 139 | 0.00% |
| AMD230616P00175000 | 2022-08-04 12:00PM EDT | 175.00 | 72.05 | 77.25 | 79.35 | 0.00 | - | - | 39 | 33.79% |
| AMD230616P00180000 | 2022-08-04 12:13PM EDT | 180.00 | 76.70 | 81.90 | 84.20 | 0.00 | - | 10 | 6 | 32.69% |
| AMD230616P00195000 | 2022-07-20 11:15AM EDT | 195.00 | 104.95 | 97.05 | 99.00 | 0.00 | - | - | 0 | 30.27% |
| AMD230616P00240000 | 2022-07-12 1:32PM EDT | 240.00 | 163.85 | 141.40 | 144.60 | 0.00 | - | - | 0 | 50.83% |
© 2022 Yahoo. Alle Rechte vorbehalten.
