Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.847,47 -1.366,59 (-2,27%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00070000 | 2024-04-22 1:20PM EDT | 70.00 | 78.40 | 86.85 | 88.50 | 0.00 | - | 3 | 26 | 162.30% |
| AMD240517C00075000 | 2024-04-17 11:49AM EDT | 75.00 | 84.60 | 82.10 | 83.50 | 0.00 | - | 1 | 17 | 158.79% |
| AMD240517C00080000 | 2024-04-24 12:29PM EDT | 80.00 | 71.74 | 76.90 | 78.50 | 0.00 | - | 1 | 120 | 139.65% |
| AMD240517C00085000 | 2024-04-11 3:53PM EDT | 85.00 | 86.12 | 72.00 | 73.50 | 0.00 | - | 50 | 54 | 131.64% |
| AMD240517C00090000 | 2024-04-25 9:48AM EDT | 90.00 | 61.98 | 67.05 | 68.45 | 0.00 | - | 2 | 40 | 120.70% |
| AMD240517C00095000 | 2024-04-22 12:53PM EDT | 95.00 | 52.67 | 62.05 | 63.55 | 0.00 | - | 40 | 55 | 112.99% |
| AMD240517C00100000 | 2024-04-24 1:23PM EDT | 100.00 | 56.44 | 57.05 | 58.55 | +4.14 | +7.92% | 1 | 108 | 102.93% |
| AMD240517C00105000 | 2024-04-26 11:44AM EDT | 105.00 | 53.40 | 52.05 | 53.65 | +5.10 | +10.56% | 2 | 70 | 95.31% |
| AMD240517C00110000 | 2024-04-26 12:17PM EDT | 110.00 | 48.55 | 47.15 | 48.50 | +6.61 | +15.76% | 3 | 301 | 85.01% |
| AMD240517C00115000 | 2024-04-26 3:57PM EDT | 115.00 | 42.92 | 42.10 | 43.80 | +6.78 | +18.76% | 16 | 123 | 79.98% |
| AMD240517C00120000 | 2024-04-26 3:57PM EDT | 120.00 | 38.05 | 37.50 | 38.95 | +3.38 | +9.75% | 34 | 397 | 77.64% |
| AMD240517C00125000 | 2024-04-26 2:01PM EDT | 125.00 | 33.25 | 32.65 | 34.10 | +4.45 | +15.45% | 1 | 1,472 | 71.14% |
| AMD240517C00130000 | 2024-04-26 2:46PM EDT | 130.00 | 28.10 | 28.50 | 28.75 | +2.27 | +8.79% | 52 | 298 | 65.65% |
| AMD240517C00135000 | 2024-04-26 3:57PM EDT | 135.00 | 24.12 | 23.60 | 24.55 | +2.47 | +11.41% | 14 | 1,253 | 61.74% |
| AMD240517C00140000 | 2024-04-26 3:57PM EDT | 140.00 | 20.00 | 18.95 | 20.50 | +2.50 | +14.29% | 45 | 4,479 | 58.24% |
| AMD240517C00145000 | 2024-04-26 3:48PM EDT | 145.00 | 16.40 | 16.10 | 16.65 | +1.98 | +13.73% | 174 | 1,080 | 61.06% |
| AMD240517C00150000 | 2024-04-26 3:59PM EDT | 150.00 | 12.95 | 12.85 | 13.00 | +2.35 | +22.17% | 608 | 12,489 | 59.42% |
| AMD240517C00155000 | 2024-04-26 3:59PM EDT | 155.00 | 10.10 | 9.95 | 10.10 | +1.85 | +22.42% | 904 | 4,920 | 58.74% |
| AMD240517C00160000 | 2024-04-26 3:59PM EDT | 160.00 | 7.65 | 7.55 | 7.70 | +1.50 | +24.39% | 2,521 | 13,825 | 58.42% |
| AMD240517C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 5.65 | 5.60 | 5.70 | +1.20 | +26.97% | 1,293 | 9,025 | 58.02% |
| AMD240517C00170000 | 2024-04-26 3:58PM EDT | 170.00 | 4.10 | 4.05 | 4.15 | +0.94 | +29.75% | 2,976 | 10,174 | 57.76% |
| AMD240517C00175000 | 2024-04-26 3:51PM EDT | 175.00 | 2.97 | 2.90 | 2.97 | +0.72 | +32.00% | 940 | 11,327 | 57.76% |
| AMD240517C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 2.08 | 2.05 | 2.10 | +0.52 | +33.33% | 1,798 | 14,506 | 57.91% |
| AMD240517C00185000 | 2024-04-26 3:59PM EDT | 185.00 | 1.46 | 1.42 | 1.48 | +0.38 | +35.19% | 769 | 6,242 | 58.13% |
| AMD240517C00190000 | 2024-04-26 3:58PM EDT | 190.00 | 1.01 | 1.02 | 1.03 | +0.24 | +31.17% | 2,096 | 11,209 | 58.74% |
| AMD240517C00195000 | 2024-04-26 3:59PM EDT | 195.00 | 0.71 | 0.71 | 0.74 | +0.16 | +29.09% | 508 | 10,392 | 59.42% |
| AMD240517C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 0.52 | 0.50 | 0.53 | +0.12 | +30.00% | 7,441 | 37,132 | 60.16% |
| AMD240517C00210000 | 2024-04-26 3:58PM EDT | 210.00 | 0.27 | 0.27 | 0.29 | +0.04 | +17.39% | 636 | 10,123 | 62.40% |
| AMD240517C00220000 | 2024-04-26 3:57PM EDT | 220.00 | 0.17 | 0.16 | 0.18 | +0.04 | +30.77% | 419 | 8,998 | 65.33% |
| AMD240517C00230000 | 2024-04-26 3:58PM EDT | 230.00 | 0.12 | 0.11 | 0.12 | +0.04 | +50.00% | 630 | 11,192 | 68.75% |
| AMD240517C00240000 | 2024-04-26 3:36PM EDT | 240.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 105 | 8,046 | 70.90% |
| AMD240517C00250000 | 2024-04-26 3:47PM EDT | 250.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 417 | 10,499 | 74.61% |
| AMD240517C00260000 | 2024-04-26 3:09PM EDT | 260.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 123 | 2,383 | 76.56% |
| AMD240517C00270000 | 2024-04-26 3:12PM EDT | 270.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 7 | 2,019 | 78.91% |
| AMD240517C00280000 | 2024-04-23 10:14AM EDT | 280.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 70 | 8,658 | 79.69% |
| AMD240517C00290000 | 2024-04-26 11:53AM EDT | 290.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 15 | 2,619 | 86.33% |
| AMD240517C00300000 | 2024-04-26 3:32PM EDT | 300.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 166 | 6,692 | 88.28% |
| AMD240517C00310000 | 2024-04-23 1:12PM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,360 | 89.06% |
| AMD240517C00320000 | 2024-04-24 10:39AM EDT | 320.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,469 | 93.75% |
| AMD240517C00330000 | 2024-04-22 3:53PM EDT | 330.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 67 | 96.88% |
| AMD240517C00340000 | 2024-04-18 1:01PM EDT | 340.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 246 | 93.75% |
| AMD240517C00350000 | 2024-04-23 10:53AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 419 | 96.88% |
| AMD240517C00360000 | 2024-04-11 2:25PM EDT | 360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 330 | 100.00% |
| AMD240517C00370000 | 2024-04-22 9:48AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 88 | 103.13% |
| AMD240517C00380000 | 2024-04-12 2:20PM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 346 | 106.25% |
| AMD240517C00390000 | 2024-04-22 9:56AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,871 | 109.38% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00070000 | 2024-04-22 10:34AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 2,252 | 106.25% |
| AMD240517P00075000 | 2024-04-26 9:55AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 903 | 103.13% |
| AMD240517P00080000 | 2024-04-25 3:18PM EDT | 80.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 31 | 560 | 97.66% |
| AMD240517P00085000 | 2024-04-26 3:07PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 7 | 137 | 89.06% |
| AMD240517P00090000 | 2024-04-25 12:01PM EDT | 90.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 3 | 405 | 84.38% |
| AMD240517P00095000 | 2024-04-26 11:47AM EDT | 95.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 395 | 79.69% |
| AMD240517P00100000 | 2024-04-26 2:57PM EDT | 100.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 62 | 1,989 | 74.61% |
| AMD240517P00105000 | 2024-04-26 12:00PM EDT | 105.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 5 | 592 | 71.09% |
| AMD240517P00110000 | 2024-04-26 3:39PM EDT | 110.00 | 0.09 | 0.09 | 0.11 | -0.04 | -30.77% | 120 | 1,279 | 67.58% |
| AMD240517P00115000 | 2024-04-26 3:32PM EDT | 115.00 | 0.15 | 0.15 | 0.16 | -0.08 | -34.78% | 361 | 1,177 | 63.97% |
| AMD240517P00120000 | 2024-04-26 3:33PM EDT | 120.00 | 0.26 | 0.25 | 0.27 | -0.14 | -35.00% | 948 | 3,416 | 61.43% |
| AMD240517P00125000 | 2024-04-26 3:16PM EDT | 125.00 | 0.48 | 0.44 | 0.46 | -0.19 | -28.36% | 497 | 3,680 | 59.57% |
| AMD240517P00130000 | 2024-04-26 3:58PM EDT | 130.00 | 0.80 | 0.76 | 0.80 | -0.32 | -28.57% | 418 | 3,741 | 58.20% |
| AMD240517P00135000 | 2024-04-26 3:58PM EDT | 135.00 | 1.30 | 1.31 | 1.36 | -0.60 | -31.58% | 420 | 4,728 | 57.40% |
| AMD240517P00140000 | 2024-04-26 3:58PM EDT | 140.00 | 2.20 | 2.15 | 2.40 | -0.79 | -26.42% | 1,001 | 10,897 | 57.74% |
| AMD240517P00145000 | 2024-04-26 3:58PM EDT | 145.00 | 3.44 | 3.35 | 3.45 | -1.11 | -24.40% | 605 | 5,268 | 56.35% |
| AMD240517P00150000 | 2024-04-26 3:51PM EDT | 150.00 | 5.11 | 5.00 | 5.10 | -1.41 | -21.63% | 1,046 | 12,643 | 55.98% |
| AMD240517P00155000 | 2024-04-26 3:59PM EDT | 155.00 | 7.18 | 7.15 | 7.25 | -1.87 | -20.66% | 584 | 6,171 | 55.87% |
| AMD240517P00160000 | 2024-04-26 3:57PM EDT | 160.00 | 9.80 | 9.70 | 9.85 | -1.90 | -16.24% | 647 | 7,659 | 55.43% |
| AMD240517P00165000 | 2024-04-26 3:59PM EDT | 165.00 | 12.78 | 12.45 | 13.25 | -2.57 | -16.74% | 289 | 6,136 | 55.26% |
| AMD240517P00170000 | 2024-04-26 3:52PM EDT | 170.00 | 16.41 | 16.10 | 16.55 | -2.72 | -14.22% | 238 | 10,362 | 54.94% |
| AMD240517P00175000 | 2024-04-26 3:37PM EDT | 175.00 | 20.15 | 20.00 | 20.75 | -2.22 | -9.92% | 95 | 6,806 | 56.41% |
| AMD240517P00180000 | 2024-04-26 3:49PM EDT | 180.00 | 24.35 | 23.85 | 24.85 | -2.33 | -8.73% | 118 | 8,021 | 54.61% |
| AMD240517P00185000 | 2024-04-26 3:41PM EDT | 185.00 | 28.90 | 28.25 | 28.90 | -2.80 | -8.83% | 24 | 3,443 | 51.98% |
| AMD240517P00190000 | 2024-04-26 3:27PM EDT | 190.00 | 33.45 | 32.60 | 34.15 | -2.90 | -7.98% | 38 | 3,547 | 54.81% |
| AMD240517P00195000 | 2024-04-26 1:16PM EDT | 195.00 | 37.80 | 37.45 | 38.50 | -3.26 | -7.94% | 23 | 5,244 | 51.86% |
| AMD240517P00200000 | 2024-04-26 2:19PM EDT | 200.00 | 43.07 | 42.05 | 43.60 | -3.39 | -7.30% | 73 | 3,158 | 51.76% |
| AMD240517P00210000 | 2024-04-25 3:45PM EDT | 210.00 | 56.25 | 51.85 | 53.50 | 0.00 | - | 152 | 132 | 51.66% |
| AMD240517P00220000 | 2024-04-26 3:57PM EDT | 220.00 | 62.65 | 61.80 | 63.45 | -3.93 | -5.90% | 6 | 234 | 51.95% |
| AMD240517P00230000 | 2024-04-24 1:12PM EDT | 230.00 | 78.37 | 71.70 | 73.45 | 0.00 | - | 16 | 0 | 94.82% |
| AMD240517P00240000 | 2024-04-05 9:51AM EDT | 240.00 | 70.31 | 82.05 | 83.40 | 0.00 | - | 2 | 0 | 76.17% |
| AMD240517P00250000 | 2024-04-04 11:34AM EDT | 250.00 | 72.67 | 91.70 | 93.45 | 0.00 | - | 6 | 0 | 110.45% |
| AMD240517P00260000 | 2024-04-03 10:55AM EDT | 260.00 | 78.74 | 101.70 | 103.45 | 0.00 | - | 4 | 0 | 117.58% |
| AMD240517P00270000 | 2024-04-03 10:55AM EDT | 270.00 | 88.70 | 112.10 | 113.30 | 0.00 | - | 4 | 0 | 91.41% |
| AMD240517P00280000 | 2024-04-04 3:06PM EDT | 280.00 | 111.45 | 121.70 | 123.20 | 0.00 | - | 21 | 0 | 123.34% |
| AMD240517P00290000 | 2024-03-14 9:53AM EDT | 290.00 | 98.92 | 125.90 | 127.40 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240517P00300000 | 2024-04-11 11:21AM EDT | 300.00 | 129.85 | 141.70 | 143.45 | 0.00 | - | 2 | 0 | 142.87% |
| AMD240517P00310000 | 2024-04-15 3:09PM EDT | 310.00 | 149.50 | 151.85 | 153.45 | 0.00 | - | 1 | 0 | 103.52% |
| AMD240517P00320000 | 2024-04-15 3:09PM EDT | 320.00 | 159.50 | 161.85 | 163.30 | 0.00 | - | 1 | 0 | 149.07% |
| AMD240517P00360000 | 2024-03-15 10:21AM EDT | 360.00 | 170.00 | 196.25 | 197.30 | 0.00 | - | - | 0 | 0.00% |
| AMD240517P00380000 | 2024-04-02 2:21PM EDT | 380.00 | 203.10 | 221.70 | 223.40 | 0.00 | - | - | 0 | 180.52% |
| AMD240517P00390000 | 2024-03-18 1:38PM EDT | 390.00 | 198.55 | 235.30 | 236.70 | 0.00 | - | 10 | 0 | 240.02% |
