Deutsche Märkte öffnen in 7 Stunden 2 Minuten
Nikkei 225
32.315,05 -363,57 (-1,11%) Dow Jones 30
33.618,88 -388,00 (-1,14%) Bitcoin EUR
24.793,05 -89,22 (-0,36%) CMC Crypto 200
560,96 -2,86 (-0,51%) Nasdaq Compositive
13.063,61 -207,71 (-1,57%) S&P 500
4.273,53 -63,91 (-1,47%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231020C00040000 | 2023-09-22 11:07AM EDT | 40.00 | 58.54 | 56.00 | 56.25 | 0.00 | - | 5 | 126 | 159.38% |
| AMD231020C00045000 | 2023-09-22 1:38PM EDT | 45.00 | 51.40 | 50.95 | 51.55 | -0.56 | -1.08% | 4 | 17 | 152.73% |
| AMD231020C00050000 | 2023-09-22 1:51PM EDT | 50.00 | 46.59 | 45.90 | 46.60 | 0.00 | - | 1 | 37 | 133.59% |
| AMD231020C00055000 | 2023-09-26 2:47PM EDT | 55.00 | 40.80 | 40.85 | 41.80 | -2.68 | -6.16% | 6 | 17 | 121.19% |
| AMD231020C00060000 | 2023-09-25 10:44AM EDT | 60.00 | 35.94 | 35.95 | 36.55 | 0.00 | - | 1 | 51 | 100.20% |
| AMD231020C00065000 | 2023-09-25 1:11PM EDT | 65.00 | 32.22 | 31.00 | 31.45 | 0.00 | - | 1 | 144 | 83.98% |
| AMD231020C00070000 | 2023-09-26 11:38AM EDT | 70.00 | 26.30 | 26.25 | 26.50 | -1.39 | -5.02% | 7 | 393 | 76.95% |
| AMD231020C00075000 | 2023-09-26 2:31PM EDT | 75.00 | 21.45 | 21.35 | 21.55 | -1.11 | -4.92% | 5 | 4,001 | 65.53% |
| AMD231020C00080000 | 2023-09-26 3:34PM EDT | 80.00 | 16.20 | 16.60 | 16.85 | -1.79 | -9.95% | 10 | 13,946 | 58.40% |
| AMD231020C00085000 | 2023-09-26 3:50PM EDT | 85.00 | 12.00 | 12.15 | 12.35 | -0.80 | -6.25% | 16 | 25,611 | 52.59% |
| AMD231020C00087000 | 2023-09-25 11:57AM EDT | 87.00 | 11.01 | 10.50 | 10.65 | 0.00 | - | 2 | 14 | 50.64% |
| AMD231020C00088000 | 2023-09-26 1:37PM EDT | 88.00 | 9.55 | 9.70 | 9.85 | -0.10 | -1.04% | 2 | 18 | 50.78% |
| AMD231020C00089000 | 2023-09-25 3:23PM EDT | 89.00 | 9.75 | 8.95 | 9.05 | 0.00 | - | 12 | 12 | 49.63% |
| AMD231020C00090000 | 2023-09-26 3:27PM EDT | 90.00 | 7.80 | 8.20 | 8.35 | -1.45 | -15.68% | 97 | 0 | 49.41% |
| AMD231020C00091000 | 2023-09-26 3:45PM EDT | 91.00 | 7.40 | 7.50 | 7.60 | -0.45 | -5.73% | 34 | 36 | 48.29% |
| AMD231020C00092000 | 2023-09-26 3:54PM EDT | 92.00 | 6.81 | 6.85 | 6.95 | -0.69 | -9.20% | 110 | 125 | 48.00% |
| AMD231020C00093000 | 2023-09-26 2:38PM EDT | 93.00 | 6.15 | 6.20 | 6.30 | -0.35 | -5.38% | 8 | 28 | 47.39% |
| AMD231020C00094000 | 2023-09-26 3:52PM EDT | 94.00 | 5.55 | 5.60 | 5.70 | -0.65 | -10.48% | 67 | 45 | 46.97% |
| AMD231020C00095000 | 2023-09-26 3:59PM EDT | 95.00 | 5.15 | 5.05 | 5.10 | -0.68 | -11.66% | 611 | 11,675 | 46.22% |
| AMD231020C00096000 | 2023-09-26 3:59PM EDT | 96.00 | 4.60 | 4.50 | 4.60 | -0.49 | -9.63% | 551 | 1,414 | 46.12% |
| AMD231020C00097000 | 2023-09-26 3:52PM EDT | 97.00 | 4.01 | 4.00 | 4.10 | -0.66 | -14.13% | 773 | 1,799 | 45.70% |
| AMD231020C00098000 | 2023-09-26 3:51PM EDT | 98.00 | 3.52 | 3.55 | 3.65 | -0.68 | -16.19% | 659 | 1,356 | 45.44% |
| AMD231020C00099000 | 2023-09-26 3:30PM EDT | 99.00 | 2.93 | 3.15 | 3.20 | -0.70 | -19.28% | 183 | 732 | 44.82% |
| AMD231020C00100000 | 2023-09-26 3:58PM EDT | 100.00 | 2.79 | 2.77 | 2.81 | -0.51 | -15.45% | 2,608 | 0 | 44.48% |
| AMD231020C00101000 | 2023-09-26 3:55PM EDT | 101.00 | 2.43 | 2.41 | 2.46 | -0.43 | -15.03% | 111 | 2,568 | 44.21% |
| AMD231020C00102000 | 2023-09-26 3:54PM EDT | 102.00 | 2.13 | 2.10 | 2.14 | -0.39 | -15.48% | 739 | 1,524 | 43.92% |
| AMD231020C00103000 | 2023-09-26 3:56PM EDT | 103.00 | 1.84 | 1.82 | 1.85 | -0.21 | -10.24% | 188 | 2,114 | 43.60% |
| AMD231020C00104000 | 2023-09-26 3:58PM EDT | 104.00 | 1.57 | 1.57 | 1.61 | -0.34 | -17.80% | 111 | 1,571 | 43.56% |
| AMD231020C00105000 | 2023-09-26 3:59PM EDT | 105.00 | 1.37 | 1.35 | 1.38 | -0.28 | -16.97% | 1,488 | 20,127 | 43.31% |
| AMD231020C00106000 | 2023-09-26 3:40PM EDT | 106.00 | 1.15 | 1.16 | 1.18 | -0.25 | -17.86% | 159 | 320 | 43.12% |
| AMD231020C00107000 | 2023-09-26 3:57PM EDT | 107.00 | 0.98 | 0.99 | 1.00 | -0.22 | -18.33% | 365 | 2,057 | 42.87% |
| AMD231020C00108000 | 2023-09-26 3:51PM EDT | 108.00 | 0.86 | 0.84 | 0.87 | -0.17 | -16.50% | 148 | 772 | 43.07% |
| AMD231020C00109000 | 2023-09-26 3:29PM EDT | 109.00 | 0.65 | 0.71 | 0.74 | -0.18 | -21.69% | 58 | 841 | 42.99% |
| AMD231020C00110000 | 2023-09-26 3:59PM EDT | 110.00 | 0.63 | 0.61 | 0.63 | -0.11 | -14.86% | 2,241 | 18,416 | 42.99% |
| AMD231020C00111000 | 2023-09-26 1:48PM EDT | 111.00 | 0.53 | 0.51 | 0.54 | -0.10 | -15.87% | 14 | 311 | 43.12% |
| AMD231020C00112000 | 2023-09-26 3:59PM EDT | 112.00 | 0.45 | 0.44 | 0.46 | -0.07 | -13.46% | 480 | 2,264 | 43.16% |
| AMD231020C00113000 | 2023-09-26 3:42PM EDT | 113.00 | 0.35 | 0.37 | 0.39 | -0.10 | -22.22% | 30 | 899 | 43.21% |
| AMD231020C00114000 | 2023-09-26 3:55PM EDT | 114.00 | 0.33 | 0.31 | 0.33 | -0.04 | -10.81% | 11 | 886 | 43.26% |
| AMD231020C00115000 | 2023-09-26 3:54PM EDT | 115.00 | 0.27 | 0.27 | 0.29 | -0.05 | -15.62% | 828 | 26,629 | 43.65% |
| AMD231020C00116000 | 2023-09-26 3:54PM EDT | 116.00 | 0.23 | 0.23 | 0.25 | -0.04 | -14.81% | 824 | 0 | 43.95% |
| AMD231020C00120000 | 2023-09-26 3:59PM EDT | 120.00 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 1,157 | 16,049 | 45.02% |
| AMD231020C00125000 | 2023-09-26 3:54PM EDT | 125.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 1,371 | 20,735 | 47.36% |
| AMD231020C00130000 | 2023-09-26 3:44PM EDT | 130.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 141 | 29,464 | 50.00% |
| AMD231020C00135000 | 2023-09-26 3:44PM EDT | 135.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 136 | 6,297 | 51.95% |
| AMD231020C00140000 | 2023-09-26 3:34PM EDT | 140.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 63 | 24,508 | 55.47% |
| AMD231020C00145000 | 2023-09-26 3:44PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 4,288 | 57.03% |
| AMD231020C00150000 | 2023-09-26 1:39PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 60 | 5,931 | 60.94% |
| AMD231020C00155000 | 2023-09-26 10:36AM EDT | 155.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 20 | 6,469 | 64.84% |
| AMD231020C00160000 | 2023-09-26 1:21PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 0 | 62.50% |
| AMD231020C00165000 | 2023-09-25 12:45PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,838 | 65.63% |
| AMD231020C00170000 | 2023-09-26 12:57PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,622 | 68.75% |
| AMD231020C00175000 | 2023-09-21 3:42PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,126 | 71.88% |
| AMD231020C00180000 | 2023-09-18 12:20PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,461 | 75.00% |
| AMD231020C00185000 | 2023-09-22 12:28PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 739 | 78.13% |
| AMD231020C00190000 | 2023-09-21 12:34PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,085 | 81.25% |
| AMD231020C00195000 | 2023-09-22 12:28PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 496 | 84.38% |
| AMD231020C00200000 | 2023-09-22 1:41PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,478 | 87.50% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231020P00040000 | 2023-09-21 12:37PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,231 | 109.38% |
| AMD231020P00045000 | 2023-09-21 10:23AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,239 | 93.75% |
| AMD231020P00050000 | 2023-09-22 10:50AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,543 | 81.25% |
| AMD231020P00055000 | 2023-09-26 10:19AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,544 | 70.31% |
| AMD231020P00060000 | 2023-09-26 1:32PM EDT | 60.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 104 | 3,096 | 68.75% |
| AMD231020P00065000 | 2023-09-26 3:36PM EDT | 65.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 5 | 0 | 63.28% |
| AMD231020P00070000 | 2023-09-26 2:12PM EDT | 70.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 24 | 3,938 | 58.40% |
| AMD231020P00075000 | 2023-09-26 3:53PM EDT | 75.00 | 0.20 | 0.18 | 0.20 | +0.04 | +25.00% | 213 | 6,084 | 53.71% |
| AMD231020P00080000 | 2023-09-26 3:58PM EDT | 80.00 | 0.40 | 0.40 | 0.42 | +0.09 | +29.03% | 589 | 23,913 | 49.76% |
| AMD231020P00085000 | 2023-09-26 3:58PM EDT | 85.00 | 0.91 | 0.91 | 0.92 | +0.24 | +35.82% | 1,127 | 36,280 | 46.48% |
| AMD231020P00087000 | 2023-09-26 3:55PM EDT | 87.00 | 1.26 | 1.22 | 1.25 | +0.31 | +32.63% | 70 | 995 | 45.44% |
| AMD231020P00088000 | 2023-09-26 3:49PM EDT | 88.00 | 1.43 | 1.43 | 1.45 | +0.27 | +23.28% | 89 | 699 | 44.95% |
| AMD231020P00089000 | 2023-09-26 3:59PM EDT | 89.00 | 1.67 | 1.65 | 1.68 | +0.28 | +20.14% | 123 | 673 | 44.51% |
| AMD231020P00090000 | 2023-09-26 3:58PM EDT | 90.00 | 1.94 | 1.91 | 1.95 | +0.44 | +29.33% | 1,107 | 28,524 | 44.21% |
| AMD231020P00091000 | 2023-09-26 3:54PM EDT | 91.00 | 2.23 | 2.20 | 2.23 | +0.23 | +11.50% | 77 | 1,011 | 43.68% |
| AMD231020P00092000 | 2023-09-26 3:31PM EDT | 92.00 | 2.68 | 2.52 | 2.56 | +0.65 | +32.02% | 199 | 1,836 | 43.34% |
| AMD231020P00093000 | 2023-09-26 3:58PM EDT | 93.00 | 2.92 | 2.88 | 2.92 | +0.59 | +25.32% | 2,503 | 1,836 | 42.97% |
| AMD231020P00094000 | 2023-09-26 3:55PM EDT | 94.00 | 3.30 | 3.25 | 3.35 | +0.59 | +21.77% | 2,615 | 1,469 | 42.97% |
| AMD231020P00095000 | 2023-09-26 3:59PM EDT | 95.00 | 3.75 | 3.70 | 3.75 | +0.67 | +21.75% | 2,257 | 35,180 | 42.29% |
| AMD231020P00096000 | 2023-09-26 3:59PM EDT | 96.00 | 4.17 | 4.15 | 4.25 | +0.52 | +14.25% | 217 | 2,155 | 42.24% |
| AMD231020P00097000 | 2023-09-26 3:56PM EDT | 97.00 | 4.70 | 4.65 | 4.75 | +0.56 | +13.53% | 239 | 1,400 | 41.82% |
| AMD231020P00098000 | 2023-09-26 3:59PM EDT | 98.00 | 5.22 | 5.20 | 5.30 | +0.77 | +17.30% | 338 | 709 | 41.53% |
| AMD231020P00099000 | 2023-09-26 3:31PM EDT | 99.00 | 6.13 | 5.75 | 5.90 | +1.13 | +22.60% | 140 | 609 | 41.36% |
| AMD231020P00100000 | 2023-09-26 3:56PM EDT | 100.00 | 6.45 | 6.40 | 6.50 | +0.95 | +17.27% | 456 | 26,141 | 40.82% |
| AMD231020P00101000 | 2023-09-26 3:01PM EDT | 101.00 | 7.26 | 7.05 | 7.15 | +0.86 | +13.44% | 36 | 467 | 40.42% |
| AMD231020P00102000 | 2023-09-26 3:43PM EDT | 102.00 | 8.12 | 7.70 | 7.85 | +1.39 | +20.65% | 6 | 921 | 40.19% |
| AMD231020P00103000 | 2023-09-26 3:31PM EDT | 103.00 | 8.85 | 8.45 | 8.55 | +1.16 | +15.08% | 5 | 1,242 | 39.55% |
| AMD231020P00104000 | 2023-09-26 1:41PM EDT | 104.00 | 9.52 | 9.20 | 9.35 | +0.99 | +11.61% | 4 | 630 | 39.80% |
| AMD231020P00105000 | 2023-09-26 3:59PM EDT | 105.00 | 10.04 | 10.00 | 10.10 | +1.16 | +13.06% | 110 | 0 | 38.97% |
| AMD231020P00106000 | 2023-09-26 11:07AM EDT | 106.00 | 10.55 | 10.80 | 10.95 | +0.65 | +6.57% | 18 | 128 | 39.19% |
| AMD231020P00107000 | 2023-09-26 3:20PM EDT | 107.00 | 12.03 | 11.65 | 11.80 | +0.82 | +7.31% | 2 | 51 | 39.06% |
| AMD231020P00108000 | 2023-09-26 3:54PM EDT | 108.00 | 12.56 | 12.45 | 12.65 | +0.77 | +6.53% | 1 | 85 | 38.57% |
| AMD231020P00109000 | 2023-09-25 9:58AM EDT | 109.00 | 13.28 | 13.30 | 13.55 | 0.00 | - | 1 | 14 | 38.62% |
| AMD231020P00110000 | 2023-09-26 3:58PM EDT | 110.00 | 14.35 | 14.25 | 14.45 | +1.30 | +9.96% | 190 | 12,515 | 38.33% |
| AMD231020P00111000 | 2023-09-26 11:04AM EDT | 111.00 | 14.50 | 15.15 | 15.40 | +3.95 | +37.44% | 1 | 2 | 38.92% |
| AMD231020P00112000 | 2023-09-26 10:51AM EDT | 112.00 | 15.25 | 16.10 | 16.35 | +0.35 | +2.35% | 6 | 30 | 39.31% |
| AMD231020P00113000 | 2023-09-26 9:32AM EDT | 113.00 | 17.30 | 17.05 | 17.25 | +5.73 | +49.52% | 1 | 4 | 37.79% |
| AMD231020P00114000 | 2023-09-26 10:07AM EDT | 114.00 | 17.10 | 18.00 | 18.25 | -1.39 | -7.52% | 1 | 57 | 39.36% |
| AMD231020P00115000 | 2023-09-26 3:53PM EDT | 115.00 | 19.16 | 19.00 | 19.20 | +1.22 | +6.80% | 263 | 5,088 | 38.87% |
| AMD231020P00116000 | 2023-09-26 10:06AM EDT | 116.00 | 18.89 | 19.95 | 20.15 | -0.76 | -3.87% | 1 | 81 | 37.79% |
| AMD231020P00120000 | 2023-09-26 3:04PM EDT | 120.00 | 24.30 | 23.85 | 24.15 | +1.11 | +4.79% | 3,465 | 1,812 | 43.26% |
| AMD231020P00125000 | 2023-09-26 3:06PM EDT | 125.00 | 29.40 | 28.75 | 29.15 | +0.90 | +3.16% | 1,530 | 544 | 49.71% |
| AMD231020P00130000 | 2023-09-26 3:06PM EDT | 130.00 | 34.40 | 33.80 | 34.30 | +0.85 | +2.53% | 660 | 178 | 64.16% |
| AMD231020P00135000 | 2023-09-20 3:37PM EDT | 135.00 | 34.43 | 38.60 | 39.55 | 0.00 | - | 2 | 0 | 53.13% |
| AMD231020P00140000 | 2023-09-21 3:03PM EDT | 140.00 | 43.48 | 43.45 | 44.40 | 0.00 | - | 1 | 0 | 80.81% |
| AMD231020P00145000 | 2023-09-11 12:44PM EDT | 145.00 | 41.71 | 48.65 | 49.30 | 0.00 | - | 1 | 1 | 81.93% |
| AMD231020P00150000 | 2023-08-29 2:39PM EDT | 150.00 | 43.95 | 53.55 | 54.60 | 0.00 | - | 20 | 0 | 66.80% |
| AMD231020P00155000 | 2023-09-11 9:44AM EDT | 155.00 | 51.36 | 58.75 | 59.55 | 0.00 | - | 1 | 0 | 81.64% |
| AMD231020P00160000 | 2023-08-24 12:20PM EDT | 160.00 | 57.85 | 63.55 | 64.05 | 0.00 | - | 2 | 0 | 67.19% |
| AMD231020P00165000 | 2023-09-11 11:34AM EDT | 165.00 | 61.55 | 68.50 | 69.50 | 0.00 | - | 5 | 0 | 112.01% |
| AMD231020P00170000 | 2023-09-11 10:55AM EDT | 170.00 | 66.40 | 73.30 | 74.30 | 0.00 | - | 5 | 0 | 106.54% |
| AMD231020P00175000 | 2023-09-22 10:00AM EDT | 175.00 | 78.40 | 77.05 | 80.80 | 0.00 | - | 5 | 0 | 158.89% |
| AMD231020P00180000 | 2023-07-14 3:04PM EDT | 180.00 | 64.50 | 72.15 | 72.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMD231020P00185000 | 2023-06-16 11:00AM EDT | 185.00 | 63.75 | 68.70 | 69.55 | 0.00 | - | 15 | 0 | 0.00% |
| AMD231020P00190000 | 2023-09-01 3:44PM EDT | 190.00 | 80.25 | 92.00 | 95.80 | 0.00 | - | 2 | 0 | 173.83% |
| AMD231020P00200000 | 2023-08-24 11:35AM EDT | 200.00 | 97.51 | 103.55 | 104.05 | 0.00 | - | 2 | 0 | 92.19% |
