Deutsche Märkte schließen in 5 Stunden 38 Minuten
DAX
14.377,18 -70,43 (-0,49%) Euro Stoxx 50
3.940,08 -16,45 (-0,42%) Dow Jones 30
33.947,10 -482,78 (-1,40%) Gold
1.785,40 +4,10 (+0,23%) EUR/USD
1,0504 +0,0007 (+0,06%) BTC-EUR
16.169,23 -456,76 (-2,75%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230616C00025000 | 2022-11-15 12:27PM EST | 25.00 | 53.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230616C00030000 | 2022-11-14 3:53PM EST | 30.00 | 45.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230616C00035000 | 2022-11-28 12:33PM EST | 35.00 | 40.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD230616C00040000 | 2022-12-05 2:29PM EST | 40.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230616C00045000 | 2022-12-02 1:01PM EST | 45.00 | 32.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD230616C00050000 | 2022-12-02 3:32PM EST | 50.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD230616C00055000 | 2022-12-05 3:48PM EST | 55.00 | 23.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230616C00060000 | 2022-12-05 11:00AM EST | 60.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230616C00065000 | 2022-12-05 3:48PM EST | 65.00 | 16.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD230616C00070000 | 2022-12-05 3:38PM EST | 70.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD230616C00075000 | 2022-12-05 3:57PM EST | 75.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| AMD230616C00080000 | 2022-12-05 3:36PM EST | 80.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| AMD230616C00085000 | 2022-12-05 1:57PM EST | 85.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMD230616C00090000 | 2022-12-05 2:37PM EST | 90.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| AMD230616C00095000 | 2022-12-05 3:48PM EST | 95.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMD230616C00100000 | 2022-12-05 3:24PM EST | 100.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMD230616C00105000 | 2022-12-05 1:56PM EST | 105.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMD230616C00110000 | 2022-12-05 3:12PM EST | 110.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| AMD230616C00115000 | 2022-12-05 2:47PM EST | 115.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMD230616C00120000 | 2022-12-05 2:56PM EST | 120.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMD230616C00125000 | 2022-12-05 11:02AM EST | 125.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD230616C00130000 | 2022-12-05 3:45PM EST | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AMD230616C00135000 | 2022-12-02 11:31AM EST | 135.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AMD230616C00140000 | 2022-12-01 9:32AM EST | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD230616C00145000 | 2022-12-02 1:17PM EST | 145.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AMD230616C00150000 | 2022-12-05 3:43PM EST | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AMD230616C00155000 | 2022-12-01 9:46AM EST | 155.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD230616C00160000 | 2022-12-05 3:24PM EST | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD230616C00165000 | 2022-12-05 11:31AM EST | 165.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD230616C00170000 | 2022-12-01 2:51PM EST | 170.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMD230616C00175000 | 2022-12-02 1:10PM EST | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD230616C00180000 | 2022-12-05 10:30AM EST | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD230616C00185000 | 2022-11-18 1:35PM EST | 185.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD230616C00190000 | 2022-11-15 10:11AM EST | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| AMD230616C00195000 | 2022-11-15 10:16AM EST | 195.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AMD230616C00200000 | 2022-11-30 2:36PM EST | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD230616C00210000 | 2022-12-05 9:34AM EST | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AMD230616C00220000 | 2022-11-28 11:36AM EST | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| AMD230616C00230000 | 2022-11-25 10:40AM EST | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AMD230616C00240000 | 2022-12-02 11:59AM EST | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230616P00025000 | 2022-12-01 12:03PM EST | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 25.00% |
| AMD230616P00030000 | 2022-12-02 1:28PM EST | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD230616P00035000 | 2022-12-05 12:18PM EST | 35.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| AMD230616P00040000 | 2022-12-05 2:00PM EST | 40.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD230616P00045000 | 2022-12-02 1:23PM EST | 45.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMD230616P00050000 | 2022-12-05 2:42PM EST | 50.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1,439 | 0 | 12.50% |
| AMD230616P00055000 | 2022-12-05 3:02PM EST | 55.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 6.25% |
| AMD230616P00060000 | 2022-12-05 3:31PM EST | 60.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AMD230616P00065000 | 2022-12-05 3:35PM EST | 65.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMD230616P00070000 | 2022-12-05 2:11PM EST | 70.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| AMD230616P00075000 | 2022-12-05 12:01PM EST | 75.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| AMD230616P00080000 | 2022-12-05 3:02PM EST | 80.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| AMD230616P00085000 | 2022-12-05 12:25PM EST | 85.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1,185 | 0 | 0.00% |
| AMD230616P00090000 | 2022-12-05 3:12PM EST | 90.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| AMD230616P00095000 | 2022-12-02 3:29PM EST | 95.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMD230616P00100000 | 2022-12-05 9:59AM EST | 100.00 | 27.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230616P00105000 | 2022-11-29 11:08AM EST | 105.00 | 32.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230616P00110000 | 2022-11-17 9:30AM EST | 110.00 | 40.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD230616P00115000 | 2022-11-15 3:36PM EST | 115.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD230616P00120000 | 2022-11-23 1:55PM EST | 120.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD230616P00125000 | 2022-11-30 2:37PM EST | 125.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230616P00130000 | 2022-11-25 10:34AM EST | 130.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD230616P00135000 | 2022-12-02 9:44AM EST | 135.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230616P00140000 | 2022-10-25 9:25AM EST | 140.00 | 78.91 | 63.30 | 64.05 | 0.00 | - | 5 | 0 | 0.00% |
| AMD230616P00145000 | 2022-09-20 10:06AM EST | 145.00 | 69.10 | 84.25 | 86.25 | 0.00 | - | 5 | 0 | 135.52% |
| AMD230616P00150000 | 2022-11-23 3:31PM EST | 150.00 | 73.25 | 0.00 | 0.00 | 0.00 | - | 2,448 | 0 | 0.00% |
| AMD230616P00155000 | 2022-11-22 9:55AM EST | 155.00 | 82.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230616P00160000 | 2022-11-22 9:55AM EST | 160.00 | 87.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230616P00165000 | 2022-08-24 1:14PM EST | 165.00 | 72.70 | 97.25 | 98.15 | 0.00 | - | 2 | 0 | 106.95% |
| AMD230616P00170000 | 2022-09-01 8:50AM EST | 170.00 | 88.14 | 105.25 | 107.20 | 0.00 | - | 10 | 0 | 128.25% |
| AMD230616P00175000 | 2022-08-10 12:05PM EST | 175.00 | 77.20 | 89.25 | 90.05 | 0.00 | - | 20 | 0 | 0.00% |
| AMD230616P00180000 | 2022-08-04 11:13AM EST | 180.00 | 76.70 | 98.85 | 101.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD230616P00195000 | 2022-07-20 10:15AM EST | 195.00 | 104.95 | 97.50 | 99.80 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230616P00200000 | 2022-06-17 11:06AM EST | 200.00 | 119.28 | 116.60 | 120.65 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230616P00220000 | 2022-04-26 10:11AM EST | 220.00 | 135.55 | 119.40 | 123.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230616P00230000 | 2022-04-05 8:38AM EST | 230.00 | 121.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD230616P00240000 | 2022-08-29 1:31PM EST | 240.00 | 151.15 | 171.35 | 173.00 | 0.00 | - | 4 | 0 | 129.47% |
