Deutsche Märkte öffnen in 7 Stunden 21 Minuten
Nikkei 225
32.315,05 -363,57 (-1,11%) Dow Jones 30
33.618,88 -388,00 (-1,14%) Bitcoin EUR
24.768,75 -103,28 (-0,42%) 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:
Callsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231117C00040000 | 2023-09-13 2:42PM EDT | 40.00 | 68.40 | 55.70 | 57.10 | 0.00 | - | 30 | 104 | 128.61% |
| AMD231117C00045000 | 2023-09-21 9:40AM EDT | 45.00 | 53.75 | 51.10 | 51.85 | 0.00 | - | 3 | 30 | 116.41% |
| AMD231117C00050000 | 2023-09-26 11:32AM EDT | 50.00 | 46.60 | 46.00 | 46.90 | -0.68 | -1.44% | 1 | 64 | 101.07% |
| AMD231117C00055000 | 2023-09-08 2:41PM EDT | 55.00 | 52.15 | 41.10 | 42.25 | 0.00 | - | 8 | 35 | 95.46% |
| AMD231117C00060000 | 2023-09-25 10:44AM EDT | 60.00 | 36.32 | 36.35 | 36.75 | 0.00 | - | 1 | 185 | 79.30% |
| AMD231117C00065000 | 2023-09-21 12:37PM EDT | 65.00 | 32.55 | 31.30 | 32.30 | 0.00 | - | 9 | 44 | 73.88% |
| AMD231117C00070000 | 2023-09-25 9:34AM EDT | 70.00 | 26.00 | 27.00 | 27.75 | 0.00 | - | 2 | 60 | 72.41% |
| AMD231117C00075000 | 2023-09-26 2:31PM EDT | 75.00 | 22.43 | 22.05 | 22.80 | -0.62 | -2.69% | 3 | 164 | 61.11% |
| AMD231117C00080000 | 2023-09-26 3:34PM EDT | 80.00 | 17.68 | 18.10 | 18.25 | -1.64 | -8.49% | 4 | 595 | 57.86% |
| AMD231117C00085000 | 2023-09-26 1:42PM EDT | 85.00 | 13.88 | 14.15 | 14.35 | -1.03 | -6.91% | 6 | 345 | 54.96% |
| AMD231117C00090000 | 2023-09-26 3:58PM EDT | 90.00 | 10.70 | 10.70 | 10.85 | -0.80 | -6.96% | 68 | 906 | 52.58% |
| AMD231117C00095000 | 2023-09-26 3:59PM EDT | 95.00 | 7.90 | 7.85 | 7.95 | -0.69 | -8.03% | 398 | 1,698 | 51.12% |
| AMD231117C00100000 | 2023-09-26 3:58PM EDT | 100.00 | 5.52 | 5.50 | 5.60 | -0.58 | -9.51% | 2,093 | 8,576 | 50.07% |
| AMD231117C00105000 | 2023-09-26 3:58PM EDT | 105.00 | 3.78 | 3.75 | 3.85 | -0.39 | -9.35% | 3,232 | 19,400 | 49.34% |
| AMD231117C00110000 | 2023-09-26 3:59PM EDT | 110.00 | 2.49 | 2.47 | 2.50 | -0.28 | -10.11% | 3,212 | 0 | 48.22% |
| AMD231117C00115000 | 2023-09-26 3:59PM EDT | 115.00 | 1.60 | 1.58 | 1.61 | -0.17 | -9.60% | 1,740 | 18,160 | 47.80% |
| AMD231117C00120000 | 2023-09-26 3:52PM EDT | 120.00 | 0.99 | 0.99 | 1.02 | -0.11 | -10.00% | 1,530 | 19,462 | 47.61% |
| AMD231117C00125000 | 2023-09-26 3:59PM EDT | 125.00 | 0.64 | 0.63 | 0.66 | -0.06 | -8.57% | 248 | 17,399 | 47.95% |
| AMD231117C00130000 | 2023-09-26 3:57PM EDT | 130.00 | 0.42 | 0.40 | 0.43 | -0.03 | -6.67% | 144 | 7,378 | 48.44% |
| AMD231117C00135000 | 2023-09-26 3:44PM EDT | 135.00 | 0.28 | 0.27 | 0.28 | -0.02 | -6.67% | 333 | 9,531 | 48.93% |
| AMD231117C00140000 | 2023-09-26 3:46PM EDT | 140.00 | 0.19 | 0.18 | 0.20 | 0.00 | - | 77 | 9,383 | 50.20% |
| AMD231117C00145000 | 2023-09-26 3:54PM EDT | 145.00 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 116 | 0 | 51.07% |
| AMD231117C00150000 | 2023-09-26 1:21PM EDT | 150.00 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 9 | 2,815 | 52.05% |
| AMD231117C00155000 | 2023-09-25 3:45PM EDT | 155.00 | 0.06 | 0.07 | 0.09 | -0.01 | -14.29% | 2 | 3,879 | 53.71% |
| AMD231117C00160000 | 2023-09-25 2:58PM EDT | 160.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 109 | 1,600 | 54.69% |
| AMD231117C00165000 | 2023-09-26 11:15AM EDT | 165.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 50 | 890 | 55.66% |
| AMD231117C00170000 | 2023-09-26 1:01PM EDT | 170.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 45 | 2,324 | 57.62% |
| AMD231117C00175000 | 2023-09-25 2:22PM EDT | 175.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 4 | 654 | 58.20% |
| AMD231117C00180000 | 2023-09-21 9:46AM EDT | 180.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 490 | 60.55% |
| AMD231117C00185000 | 2023-09-26 1:35PM EDT | 185.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 100 | 449 | 61.72% |
| AMD231117C00190000 | 2023-09-26 1:25PM EDT | 190.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 400 | 0 | 62.50% |
| AMD231117C00195000 | 2023-09-25 11:56AM EDT | 195.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 200 | 0 | 64.84% |
| AMD231117C00200000 | 2023-09-26 2:31PM EDT | 200.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 11 | 630 | 69.53% |
Putsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231117P00040000 | 2023-09-22 11:54AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 221 | 79.69% |
| AMD231117P00045000 | 2023-09-25 1:38PM EDT | 45.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 1,215 | 75.78% |
| AMD231117P00050000 | 2023-09-26 3:46PM EDT | 50.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 10 | 1,271 | 71.09% |
| AMD231117P00055000 | 2023-09-26 3:19PM EDT | 55.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 13 | 11,955 | 66.41% |
| AMD231117P00060000 | 2023-09-26 9:57AM EDT | 60.00 | 0.13 | 0.14 | 0.16 | 0.00 | - | 12 | 1,025 | 61.52% |
| AMD231117P00065000 | 2023-09-26 2:52PM EDT | 65.00 | 0.27 | 0.26 | 0.28 | +0.04 | +17.39% | 155 | 977 | 57.91% |
| AMD231117P00070000 | 2023-09-26 3:52PM EDT | 70.00 | 0.49 | 0.47 | 0.49 | +0.10 | +25.64% | 192 | 2,606 | 54.59% |
| AMD231117P00075000 | 2023-09-26 3:45PM EDT | 75.00 | 0.86 | 0.83 | 0.87 | +0.13 | +17.81% | 40 | 1,696 | 51.86% |
| AMD231117P00080000 | 2023-09-26 3:57PM EDT | 80.00 | 1.51 | 1.47 | 1.52 | +0.26 | +20.80% | 870 | 9,071 | 50.12% |
| AMD231117P00085000 | 2023-09-26 3:52PM EDT | 85.00 | 2.57 | 2.50 | 2.55 | +0.33 | +14.73% | 494 | 21,756 | 48.41% |
| AMD231117P00090000 | 2023-09-26 3:58PM EDT | 90.00 | 4.04 | 4.00 | 4.10 | +0.54 | +15.43% | 4,632 | 25,567 | 47.21% |
| AMD231117P00095000 | 2023-09-26 3:51PM EDT | 95.00 | 6.23 | 6.10 | 6.20 | +0.83 | +15.37% | 1,610 | 19,507 | 46.01% |
| AMD231117P00100000 | 2023-09-26 3:57PM EDT | 100.00 | 8.80 | 8.75 | 8.85 | +0.88 | +11.11% | 261 | 15,545 | 44.62% |
| AMD231117P00105000 | 2023-09-26 3:50PM EDT | 105.00 | 12.01 | 11.95 | 12.10 | +0.81 | +7.23% | 79 | 5,773 | 43.43% |
| AMD231117P00110000 | 2023-09-26 3:04PM EDT | 110.00 | 15.99 | 15.60 | 15.85 | +1.34 | +9.15% | 86 | 8,003 | 42.16% |
| AMD231117P00115000 | 2023-09-26 3:23PM EDT | 115.00 | 20.35 | 19.80 | 20.00 | +1.60 | +8.53% | 55 | 6,886 | 40.53% |
| AMD231117P00120000 | 2023-09-26 2:46PM EDT | 120.00 | 24.66 | 24.30 | 24.55 | +1.66 | +7.22% | 26 | 3,050 | 39.92% |
| AMD231117P00125000 | 2023-09-26 2:18PM EDT | 125.00 | 29.30 | 28.85 | 29.65 | -0.30 | -1.01% | 11 | 1,774 | 47.12% |
| AMD231117P00130000 | 2023-09-26 12:33PM EDT | 130.00 | 33.80 | 33.20 | 34.30 | +0.35 | +1.05% | 3 | 518 | 44.04% |
| AMD231117P00135000 | 2023-09-21 2:25PM EDT | 135.00 | 38.25 | 38.25 | 39.25 | 0.00 | - | 5 | 0 | 46.68% |
| AMD231117P00140000 | 2023-09-22 9:56AM EDT | 140.00 | 43.39 | 43.50 | 44.35 | 0.00 | - | 20 | 1 | 54.05% |
| AMD231117P00145000 | 2023-09-26 3:06PM EDT | 145.00 | 49.40 | 48.65 | 49.25 | +0.90 | +1.86% | 680 | 210 | 54.39% |
| AMD231117P00150000 | 2023-09-05 9:58AM EDT | 150.00 | 43.00 | 53.20 | 54.75 | 0.00 | - | 4 | 0 | 72.02% |
| AMD231117P00155000 | 2023-08-31 10:34AM EDT | 155.00 | 47.01 | 58.90 | 59.20 | 0.00 | - | 11 | 0 | 59.08% |
| AMD231117P00160000 | 2023-09-08 11:36AM EDT | 160.00 | 52.08 | 63.60 | 64.35 | 0.00 | - | 1 | 0 | 68.75% |
| AMD231117P00165000 | 2023-08-30 9:48AM EDT | 165.00 | 59.92 | 68.55 | 69.30 | 0.00 | - | 11 | 0 | 70.12% |
| AMD231117P00170000 | 2023-07-28 11:29AM EDT | 170.00 | 55.95 | 67.45 | 68.05 | 0.00 | - | 5 | 0 | 0.00% |
| AMD231117P00175000 | 2023-09-05 12:17PM EDT | 175.00 | 64.50 | 77.35 | 80.50 | 0.00 | - | 1 | 0 | 104.54% |
| AMD231117P00180000 | 2023-08-31 3:54PM EDT | 180.00 | 74.05 | 82.00 | 85.70 | 0.00 | - | 1 | 0 | 111.18% |
| AMD231117P00185000 | 2023-06-12 2:23PM EDT | 185.00 | 58.40 | 70.05 | 70.85 | 0.00 | - | 6 | 0 | 0.00% |
| AMD231117P00190000 | 2023-05-30 11:51AM EDT | 190.00 | 64.15 | 78.45 | 79.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMD231117P00195000 | 2023-06-12 3:29PM EDT | 195.00 | 66.75 | 80.05 | 81.00 | 0.00 | - | - | 0 | 0.00% |
| AMD231117P00200000 | 2023-06-23 9:37AM EDT | 200.00 | 90.25 | 88.45 | 89.70 | 0.00 | - | 1 | 0 | 0.00% |
