Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.143,98 +284,95 (+0,87%) Gold
1.995,80 -1,90 (-0,10%) EUR/USD
1,0867 -0,0041 (-0,3804%) BTC-EUR
26.128,51 +158,20 (+0,61%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:35PM EDT. Markt geöffnet.
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230616C00025000 | 2023-03-22 11:57AM EDT | 25.00 | 73.40 | 72.45 | 72.75 | 0.00 | - | - | 59 | 119.92% |
| AMD230616C00030000 | 2023-03-31 9:30AM EDT | 30.00 | 66.64 | 67.40 | 67.75 | +2.67 | +4.17% | 1 | 56 | 98.44% |
| AMD230616C00035000 | 2023-03-16 3:39PM EDT | 35.00 | 61.60 | 62.55 | 62.90 | 0.00 | - | 1 | 119 | 106.06% |
| AMD230616C00040000 | 2023-03-30 12:26PM EDT | 40.00 | 59.05 | 57.65 | 57.95 | 0.00 | - | 5 | 547 | 98.24% |
| AMD230616C00045000 | 2023-03-21 3:32PM EDT | 45.00 | 51.75 | 52.80 | 53.05 | 0.00 | - | 1 | 104 | 92.38% |
| AMD230616C00050000 | 2023-03-31 10:32AM EDT | 50.00 | 47.15 | 47.80 | 48.10 | -1.90 | -3.87% | 2 | 707 | 82.03% |
| AMD230616C00055000 | 2023-03-31 12:11PM EDT | 55.00 | 43.15 | 43.05 | 43.35 | +3.35 | +8.42% | 2 | 751 | 79.00% |
| AMD230616C00060000 | 2023-03-30 9:52AM EDT | 60.00 | 37.48 | 38.20 | 38.55 | -2.32 | -5.83% | 1 | 5,195 | 72.56% |
| AMD230616C00065000 | 2023-03-31 11:22AM EDT | 65.00 | 33.40 | 33.50 | 33.85 | -0.55 | -1.62% | 1 | 6,795 | 67.75% |
| AMD230616C00070000 | 2023-03-31 9:51AM EDT | 70.00 | 28.00 | 28.90 | 29.20 | -1.75 | -5.88% | 12 | 7,842 | 62.92% |
| AMD230616C00075000 | 2023-03-31 10:18AM EDT | 75.00 | 24.10 | 24.55 | 24.75 | -1.40 | -5.49% | 6 | 10,731 | 59.40% |
| AMD230616C00080000 | 2023-03-31 12:14PM EDT | 80.00 | 20.63 | 20.50 | 20.65 | -0.60 | -2.83% | 13 | 20,270 | 57.08% |
| AMD230616C00085000 | 2023-03-31 11:44AM EDT | 85.00 | 16.54 | 16.65 | 16.85 | -0.99 | -5.65% | 24 | 16,253 | 54.55% |
| AMD230616C00090000 | 2023-03-31 12:13PM EDT | 90.00 | 13.33 | 13.25 | 13.40 | -0.77 | -5.46% | 57 | 11,387 | 52.55% |
| AMD230616C00095000 | 2023-03-31 11:59AM EDT | 95.00 | 10.30 | 10.25 | 10.40 | -0.50 | -4.63% | 146 | 18,171 | 50.79% |
| AMD230616C00100000 | 2023-03-31 11:58AM EDT | 100.00 | 7.82 | 7.70 | 7.85 | -0.37 | -4.52% | 353 | 18,102 | 49.67% |
| AMD230616C00105000 | 2023-03-31 12:14PM EDT | 105.00 | 5.80 | 5.65 | 5.75 | -0.25 | -4.13% | 923 | 11,083 | 48.27% |
| AMD230616C00110000 | 2023-03-31 12:14PM EDT | 110.00 | 4.09 | 4.05 | 4.10 | -0.36 | -8.09% | 353 | 31,327 | 47.12% |
| AMD230616C00115000 | 2023-03-31 11:53AM EDT | 115.00 | 2.89 | 2.85 | 2.89 | -0.21 | -6.77% | 137 | 8,091 | 46.47% |
| AMD230616C00120000 | 2023-03-31 12:02PM EDT | 120.00 | 2.01 | 1.97 | 2.00 | -0.16 | -7.37% | 104 | 5,016 | 45.96% |
| AMD230616C00125000 | 2023-03-31 12:14PM EDT | 125.00 | 1.37 | 1.36 | 1.38 | -0.14 | -9.27% | 55 | 4,017 | 45.75% |
| AMD230616C00130000 | 2023-03-31 11:53AM EDT | 130.00 | 0.93 | 0.92 | 0.95 | -0.15 | -13.89% | 30 | 4,452 | 45.70% |
| AMD230616C00135000 | 2023-03-31 12:02PM EDT | 135.00 | 0.65 | 0.63 | 0.65 | -0.14 | -17.72% | 12 | 5,741 | 45.73% |
| AMD230616C00140000 | 2023-03-31 9:36AM EDT | 140.00 | 0.41 | 0.43 | 0.46 | -0.15 | -26.79% | 1 | 4,685 | 46.14% |
| AMD230616C00145000 | 2023-03-31 11:29AM EDT | 145.00 | 0.30 | 0.30 | 0.32 | 0.00 | - | 11 | 2,283 | 46.39% |
| AMD230616C00150000 | 2023-03-31 11:55AM EDT | 150.00 | 0.23 | 0.21 | 0.23 | -0.06 | -20.69% | 50 | 7,851 | 46.88% |
| AMD230616C00155000 | 2023-03-31 10:10AM EDT | 155.00 | 0.16 | 0.15 | 0.17 | -0.04 | -20.00% | 14 | 1,202 | 47.56% |
| AMD230616C00160000 | 2023-03-30 1:14PM EDT | 160.00 | 0.15 | 0.11 | 0.13 | 0.00 | - | 5 | 2,042 | 48.34% |
| AMD230616C00165000 | 2023-03-29 2:20PM EDT | 165.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 58 | 1,592 | 49.12% |
| AMD230616C00170000 | 2023-03-29 9:30AM EDT | 170.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 1,167 | 50.00% |
| AMD230616C00175000 | 2023-03-29 12:11PM EDT | 175.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 42 | 602 | 50.59% |
| AMD230616C00180000 | 2023-03-30 1:01PM EDT | 180.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 8 | 4,903 | 50.39% |
| AMD230616C00185000 | 2023-03-28 9:41AM EDT | 185.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 802 | 50.78% |
| AMD230616C00190000 | 2023-03-27 12:47PM EDT | 190.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 7 | 518 | 51.56% |
| AMD230616C00195000 | 2023-03-24 2:06PM EDT | 195.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 1,256 | 52.34% |
| AMD230616C00200000 | 2023-03-23 10:40AM EDT | 200.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 12 | 2,503 | 53.91% |
| AMD230616C00210000 | 2023-03-22 9:30AM EDT | 210.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 1,580 | 60.16% |
| AMD230616C00220000 | 2023-03-22 2:01PM EDT | 220.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 405 | 58.59% |
| AMD230616C00230000 | 2023-03-20 12:47PM EDT | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 397 | 61.72% |
| AMD230616C00240000 | 2023-03-21 11:13AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,139 | 61.72% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230616P00025000 | 2023-03-31 11:54AM EDT | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 72 | 5,178 | 106.25% |
| AMD230616P00030000 | 2023-03-30 9:37AM EDT | 30.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 5,303 | 100.78% |
| AMD230616P00035000 | 2023-03-30 9:57AM EDT | 35.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1 | 9,107 | 91.21% |
| AMD230616P00040000 | 2023-03-29 3:47PM EDT | 40.00 | 0.08 | 0.05 | 0.16 | 0.00 | - | 3 | 9,596 | 85.94% |
| AMD230616P00045000 | 2023-03-31 11:58AM EDT | 45.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 12 | 10,179 | 77.15% |
| AMD230616P00050000 | 2023-03-31 11:53AM EDT | 50.00 | 0.19 | 0.19 | 0.20 | -0.02 | -9.52% | 29 | 12,875 | 72.27% |
| AMD230616P00055000 | 2023-03-31 11:17AM EDT | 55.00 | 0.31 | 0.28 | 0.30 | +0.01 | +3.33% | 7 | 13,569 | 67.29% |
| AMD230616P00060000 | 2023-03-31 12:12PM EDT | 60.00 | 0.44 | 0.43 | 0.45 | 0.00 | - | 7 | 28,939 | 63.09% |
| AMD230616P00065000 | 2023-03-31 11:52AM EDT | 65.00 | 0.67 | 0.66 | 0.69 | -0.01 | -1.47% | 42 | 26,083 | 59.52% |
| AMD230616P00070000 | 2023-03-31 12:03PM EDT | 70.00 | 1.03 | 1.03 | 1.05 | -0.02 | -1.90% | 62 | 23,986 | 56.49% |
| AMD230616P00075000 | 2023-03-31 12:17PM EDT | 75.00 | 1.60 | 1.58 | 1.61 | +0.02 | +1.27% | 271 | 18,652 | 53.96% |
| AMD230616P00080000 | 2023-03-31 11:54AM EDT | 80.00 | 2.40 | 2.40 | 2.43 | +0.01 | +0.42% | 45 | 33,955 | 51.84% |
| AMD230616P00085000 | 2023-03-31 12:12PM EDT | 85.00 | 3.55 | 3.50 | 3.60 | +0.05 | +1.43% | 743 | 16,353 | 50.26% |
| AMD230616P00090000 | 2023-03-31 11:53AM EDT | 90.00 | 5.05 | 5.10 | 5.15 | +0.10 | +2.02% | 100 | 14,244 | 48.62% |
| AMD230616P00095000 | 2023-03-31 12:04PM EDT | 95.00 | 7.05 | 7.05 | 7.10 | +0.10 | +1.44% | 87 | 6,215 | 46.89% |
| AMD230616P00100000 | 2023-03-31 11:51AM EDT | 100.00 | 9.60 | 9.50 | 9.60 | +0.36 | +3.90% | 108 | 6,725 | 45.73% |
| AMD230616P00105000 | 2023-03-31 11:50AM EDT | 105.00 | 12.50 | 12.40 | 12.55 | +0.35 | +2.88% | 5 | 1,633 | 44.50% |
| AMD230616P00110000 | 2023-03-31 11:35AM EDT | 110.00 | 16.02 | 15.75 | 15.95 | +0.45 | +2.89% | 43 | 528 | 43.34% |
| AMD230616P00115000 | 2023-03-30 1:11PM EDT | 115.00 | 19.15 | 19.50 | 19.75 | 0.00 | - | 20 | 518 | 42.21% |
| AMD230616P00120000 | 2023-03-31 9:36AM EDT | 120.00 | 24.92 | 23.65 | 24.00 | +1.42 | +6.04% | 1 | 254 | 42.08% |
| AMD230616P00125000 | 2023-03-30 9:45AM EDT | 125.00 | 26.71 | 28.10 | 28.40 | 0.00 | - | 1 | 10 | 41.10% |
| AMD230616P00130000 | 2023-03-31 9:43AM EDT | 130.00 | 34.15 | 32.80 | 33.05 | +2.95 | +9.46% | 2 | 12 | 40.85% |
| AMD230616P00135000 | 2023-03-27 10:13AM EDT | 135.00 | 37.55 | 37.65 | 37.85 | 0.00 | - | 2 | 0 | 41.19% |
| AMD230616P00140000 | 2022-08-10 10:46AM EDT | 140.00 | 45.90 | 44.35 | 44.65 | -1.40 | -2.96% | 21 | 104 | 65.93% |
| AMD230616P00145000 | 2022-08-11 11:27AM EDT | 145.00 | 47.60 | 48.55 | 48.95 | +1.85 | +4.04% | 26 | 22 | 62.06% |
| AMD230616P00150000 | 2023-03-22 10:21AM EDT | 150.00 | 52.02 | 52.55 | 52.90 | 0.00 | - | 48 | 0 | 52.42% |
| AMD230616P00155000 | 2022-08-04 2:57PM EDT | 155.00 | 54.20 | 57.30 | 57.75 | 0.00 | - | 19 | 263 | 51.66% |
| AMD230616P00160000 | 2022-08-04 3:11PM EDT | 160.00 | 58.40 | 61.85 | 62.35 | 0.00 | - | 25 | 123 | 0.00% |
| AMD230616P00165000 | 2022-08-05 3:28PM EDT | 165.00 | 64.20 | 66.60 | 66.80 | 0.00 | - | 55 | 91 | 0.00% |
| AMD230616P00170000 | 2023-03-28 1:13PM EDT | 170.00 | 76.59 | 72.60 | 72.85 | 0.00 | - | 2 | 0 | 58.98% |
| AMD230616P00175000 | 2023-03-28 1:17PM EDT | 175.00 | 81.52 | 77.60 | 77.90 | 0.00 | - | 4 | 0 | 62.31% |
| AMD230616P00180000 | 2023-03-28 1:18PM EDT | 180.00 | 86.52 | 82.60 | 82.90 | 0.00 | - | 4 | 0 | 64.70% |
| AMD230616P00195000 | 2022-07-20 11:15AM EDT | 195.00 | 104.95 | 95.35 | 96.30 | 0.00 | - | - | 0 | 0.00% |
| AMD230616P00230000 | 2023-03-20 9:48AM EDT | 230.00 | 136.10 | 132.50 | 133.15 | 0.00 | - | - | 0 | 87.65% |
| AMD230616P00240000 | 2022-07-12 1:32PM EDT | 240.00 | 163.85 | 141.50 | 143.00 | 0.00 | - | - | 0 | 96.58% |
