Deutsche Märkte schließen in 2 Stunden 26 Minuten
DAX
15.488,00 +159,22 (+1,04%) Euro Stoxx 50
4.281,65 +50,38 (+1,19%) Dow Jones 30
32.717,60 +323,35 (+1,00%) Gold
1.987,00 +2,50 (+0,13%) EUR/USD
1,0919 +0,0072 (+0,67%) Bitcoin EUR
26.232,52 +161,11 (+0,62%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240119C00025000 | 2023-03-29 3:09PM EDT | 25.00 | 72.67 | 0.00 | 0.00 | 0.00 | - | 161 | 722 | 0.00% |
| AMD240119C00030000 | 2023-03-17 2:55PM EDT | 30.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| AMD240119C00035000 | 2023-03-24 2:42PM EDT | 35.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| AMD240119C00040000 | 2023-03-29 11:24AM EDT | 40.00 | 58.23 | 0.00 | 0.00 | 0.00 | - | 15 | 1,129 | 0.00% |
| AMD240119C00045000 | 2023-03-29 12:38PM EDT | 45.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 577 | 0.00% |
| AMD240119C00050000 | 2023-03-29 3:52PM EDT | 50.00 | 49.97 | 0.00 | 0.00 | 0.00 | - | 32 | 2,698 | 0.00% |
| AMD240119C00055000 | 2023-03-29 1:28PM EDT | 55.00 | 45.59 | 0.00 | 0.00 | 0.00 | - | 4 | 4,649 | 0.00% |
| AMD240119C00060000 | 2023-03-29 3:38PM EDT | 60.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 13 | 6,188 | 0.00% |
| AMD240119C00065000 | 2023-03-28 3:40PM EDT | 65.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4,977 | 0.00% |
| AMD240119C00070000 | 2023-03-29 3:54PM EDT | 70.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6,482 | 0.00% |
| AMD240119C00075000 | 2023-03-29 11:38AM EDT | 75.00 | 30.08 | 0.00 | 0.00 | 0.00 | - | 1 | 9,124 | 0.00% |
| AMD240119C00080000 | 2023-03-29 1:01PM EDT | 80.00 | 26.64 | 0.00 | 0.00 | 0.00 | - | 29 | 12,452 | 0.00% |
| AMD240119C00085000 | 2023-03-29 3:50PM EDT | 85.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 19 | 13,010 | 0.00% |
| AMD240119C00090000 | 2023-03-29 3:47PM EDT | 90.00 | 21.42 | 0.00 | 0.00 | 0.00 | - | 47 | 13,983 | 0.00% |
| AMD240119C00095000 | 2023-03-29 3:47PM EDT | 95.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 172 | 8,552 | 0.00% |
| AMD240119C00100000 | 2023-03-29 3:58PM EDT | 100.00 | 16.29 | 0.00 | 0.00 | 0.00 | - | 205 | 21,467 | 1.56% |
| AMD240119C00105000 | 2023-03-29 2:16PM EDT | 105.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 21 | 7,952 | 3.13% |
| AMD240119C00110000 | 2023-03-29 3:47PM EDT | 110.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 49 | 13,161 | 3.13% |
| AMD240119C00115000 | 2023-03-29 3:34PM EDT | 115.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 88 | 9,822 | 3.13% |
| AMD240119C00120000 | 2023-03-29 3:27PM EDT | 120.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 246 | 24,830 | 6.25% |
| AMD240119C00125000 | 2023-03-29 3:12PM EDT | 125.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 10 | 7,510 | 6.25% |
| AMD240119C00130000 | 2023-03-29 3:55PM EDT | 130.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 113 | 16,849 | 6.25% |
| AMD240119C00135000 | 2023-03-29 3:13PM EDT | 135.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 54 | 4,670 | 6.25% |
| AMD240119C00140000 | 2023-03-29 3:13PM EDT | 140.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 71 | 14,263 | 6.25% |
| AMD240119C00145000 | 2023-03-29 3:42PM EDT | 145.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 86 | 3,684 | 12.50% |
| AMD240119C00150000 | 2023-03-29 3:51PM EDT | 150.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 18 | 13,752 | 12.50% |
| AMD240119C00155000 | 2023-03-29 1:40PM EDT | 155.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 29 | 2,133 | 12.50% |
| AMD240119C00160000 | 2023-03-29 3:47PM EDT | 160.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 6 | 2,759 | 12.50% |
| AMD240119C00165000 | 2023-03-29 3:32PM EDT | 165.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 23 | 2,043 | 12.50% |
| AMD240119C00170000 | 2023-03-29 3:49PM EDT | 170.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 106 | 1,957 | 12.50% |
| AMD240119C00175000 | 2023-03-29 10:32AM EDT | 175.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1,568 | 12.50% |
| AMD240119C00180000 | 2023-03-29 3:58PM EDT | 180.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2,473 | 12.50% |
| AMD240119C00185000 | 2023-03-29 10:40AM EDT | 185.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,928 | 12.50% |
| AMD240119C00190000 | 2023-03-28 3:02PM EDT | 190.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 121 | 671 | 12.50% |
| AMD240119C00195000 | 2023-03-29 3:17PM EDT | 195.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 200 | 581 | 12.50% |
| AMD240119C00200000 | 2023-03-29 3:44PM EDT | 200.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 226 | 9,550 | 12.50% |
| AMD240119C00210000 | 2023-03-29 3:54PM EDT | 210.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 5,182 | 12.50% |
| AMD240119C00220000 | 2023-03-29 1:46PM EDT | 220.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7 | 982 | 25.00% |
| AMD240119C00230000 | 2023-03-24 9:53AM EDT | 230.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 819 | 25.00% |
| AMD240119C00240000 | 2023-03-24 11:44AM EDT | 240.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1,237 | 25.00% |
| AMD240119C00250000 | 2023-03-29 11:29AM EDT | 250.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 3,099 | 25.00% |
| AMD240119C00260000 | 2023-03-24 10:10AM EDT | 260.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 190 | 832 | 25.00% |
| AMD240119C00270000 | 2023-03-22 2:55PM EDT | 270.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 347 | 25.00% |
| AMD240119C00280000 | 2023-03-29 3:53PM EDT | 280.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 982 | 25.00% |
| AMD240119C00290000 | 2023-03-29 11:11AM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 479 | 25.00% |
| AMD240119C00300000 | 2023-03-29 1:53PM EDT | 300.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 98 | 19,481 | 25.00% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240119P00025000 | 2023-03-29 3:51PM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 6,392 | 25.00% |
| AMD240119P00030000 | 2023-03-28 3:16PM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 67 | 1,661 | 25.00% |
| AMD240119P00035000 | 2023-03-28 2:09PM EDT | 35.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8 | 6,545 | 25.00% |
| AMD240119P00040000 | 2023-03-29 3:28PM EDT | 40.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 91 | 7,765 | 25.00% |
| AMD240119P00045000 | 2023-03-29 3:54PM EDT | 45.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 9 | 10,183 | 12.50% |
| AMD240119P00050000 | 2023-03-29 9:48AM EDT | 50.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 10 | 20,825 | 12.50% |
| AMD240119P00055000 | 2023-03-29 3:48PM EDT | 55.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 43 | 10,530 | 12.50% |
| AMD240119P00060000 | 2023-03-29 3:01PM EDT | 60.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 103 | 22,477 | 12.50% |
| AMD240119P00065000 | 2023-03-29 3:50PM EDT | 65.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 13 | 26,175 | 12.50% |
| AMD240119P00070000 | 2023-03-29 3:16PM EDT | 70.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 26,831 | 6.25% |
| AMD240119P00075000 | 2023-03-29 3:27PM EDT | 75.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 18 | 25,297 | 6.25% |
| AMD240119P00080000 | 2023-03-29 3:56PM EDT | 80.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 184 | 23,471 | 6.25% |
| AMD240119P00085000 | 2023-03-29 2:38PM EDT | 85.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 23 | 14,363 | 3.13% |
| AMD240119P00090000 | 2023-03-29 3:56PM EDT | 90.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1,200 | 18,017 | 1.56% |
| AMD240119P00095000 | 2023-03-29 3:00PM EDT | 95.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 69 | 10,609 | 0.39% |
| AMD240119P00100000 | 2023-03-29 3:39PM EDT | 100.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 100 | 10,623 | 0.00% |
| AMD240119P00105000 | 2023-03-29 3:18PM EDT | 105.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 11 | 4,129 | 0.00% |
| AMD240119P00110000 | 2023-03-29 11:21AM EDT | 110.00 | 22.51 | 0.00 | 0.00 | 0.00 | - | 8 | 10,467 | 0.00% |
| AMD240119P00115000 | 2023-03-28 11:51AM EDT | 115.00 | 27.38 | 0.00 | 0.00 | 0.00 | - | 15 | 4,757 | 0.00% |
| AMD240119P00120000 | 2023-03-29 2:53PM EDT | 120.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 3 | 2,625 | 0.00% |
| AMD240119P00125000 | 2023-03-23 10:03AM EDT | 125.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 10 | 451 | 0.00% |
| AMD240119P00130000 | 2023-03-29 3:28PM EDT | 130.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 13 | 128 | 0.00% |
| AMD240119P00135000 | 2023-03-29 3:18PM EDT | 135.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 48 | 170 | 0.00% |
| AMD240119P00140000 | 2023-03-29 3:39PM EDT | 140.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 83 | 218 | 0.00% |
| AMD240119P00145000 | 2023-03-22 12:43PM EDT | 145.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD240119P00150000 | 2023-03-22 12:43PM EDT | 150.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMD240119P00155000 | 2022-09-21 9:40AM EDT | 155.00 | 80.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00160000 | 2022-09-19 3:48PM EDT | 160.00 | 83.18 | 101.75 | 103.80 | 0.00 | - | 11 | 1 | 159.08% |
| AMD240119P00165000 | 2022-11-22 3:18PM EDT | 165.00 | 90.66 | 99.00 | 103.20 | 0.00 | - | 25 | 0 | 141.08% |
| AMD240119P00170000 | 2023-03-23 10:08AM EDT | 170.00 | 68.61 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMD240119P00175000 | 2022-09-27 3:51PM EDT | 175.00 | 108.14 | 114.85 | 117.60 | 0.00 | - | 120 | 0 | 160.52% |
| AMD240119P00180000 | 2022-09-27 3:51PM EDT | 180.00 | 113.11 | 119.60 | 122.75 | 0.00 | - | 166 | 0 | 162.27% |
| AMD240119P00185000 | 2022-09-27 3:42PM EDT | 185.00 | 117.95 | 124.60 | 127.75 | 0.00 | - | 102 | 0 | 164.10% |
| AMD240119P00190000 | 2022-11-15 1:15PM EDT | 190.00 | 112.35 | 122.60 | 124.25 | 0.00 | - | 2 | 0 | 142.91% |
| AMD240119P00195000 | 2022-12-22 11:01AM EDT | 195.00 | 131.06 | 123.50 | 126.35 | 0.00 | - | 15 | 0 | 134.47% |
| AMD240119P00200000 | 2022-09-22 1:53PM EDT | 200.00 | 129.40 | 139.35 | 143.10 | 0.00 | - | 1 | 0 | 169.35% |
| AMD240119P00210000 | 2022-08-04 12:30PM EDT | 210.00 | 106.80 | 127.50 | 131.70 | 0.00 | - | 6 | 0 | 108.97% |
| AMD240119P00220000 | 2022-07-20 2:41PM EDT | 220.00 | 130.05 | 122.00 | 126.50 | 0.00 | - | 1 | 0 | 63.21% |
| AMD240119P00230000 | 2022-06-22 11:19AM EDT | 230.00 | 145.22 | 139.00 | 143.50 | 0.00 | - | 20 | 0 | 86.87% |
| AMD240119P00240000 | 2022-10-19 2:21PM EDT | 240.00 | 182.54 | 165.20 | 167.80 | 0.00 | - | 2 | 0 | 137.73% |
| AMD240119P00250000 | 2022-06-10 3:21PM EDT | 250.00 | 154.50 | 168.00 | 173.00 | 0.00 | - | 15 | 0 | 122.38% |
| AMD240119P00260000 | 2023-02-21 1:03PM EDT | 260.00 | 184.85 | 157.00 | 160.55 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240119P00270000 | 2023-02-22 11:12AM EDT | 270.00 | 191.70 | 171.60 | 174.00 | 0.00 | - | 2 | 0 | 45.12% |
| AMD240119P00280000 | 2023-02-23 10:45AM EDT | 280.00 | 200.19 | 179.95 | 184.30 | 0.00 | - | 4 | 0 | 54.59% |
| AMD240119P00290000 | 2023-02-23 10:54AM EDT | 290.00 | 207.70 | 190.50 | 194.30 | 0.00 | - | 4 | 0 | 56.01% |
| AMD240119P00300000 | 2022-08-11 11:57AM EDT | 300.00 | 199.84 | 212.10 | 216.90 | 0.00 | - | 1 | 1 | 113.42% |
