Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0764 -0,0072 (-0,67%) Bitcoin EUR
25.619,74 -549,90 (-2,10%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00030000 | 2023-03-06 12:04PM EDT | 30.00 | 56.20 | 68.45 | 72.70 | 0.00 | - | 99 | 117 | 86.94% |
| AMD240621C00035000 | 2023-03-21 12:08PM EDT | 35.00 | 63.27 | 64.20 | 68.15 | 0.00 | - | 1 | 8 | 81.59% |
| AMD240621C00040000 | 2023-03-16 11:54AM EDT | 40.00 | 60.00 | 59.95 | 63.85 | 0.00 | - | 3 | 317 | 77.31% |
| AMD240621C00045000 | 2023-03-23 2:34PM EDT | 45.00 | 59.54 | 56.35 | 58.80 | 0.00 | - | 2 | 33 | 72.73% |
| AMD240621C00050000 | 2023-03-24 2:47PM EDT | 50.00 | 53.65 | 52.20 | 55.30 | -3.56 | -6.22% | 3 | 523 | 70.79% |
| AMD240621C00055000 | 2023-03-24 3:11PM EDT | 55.00 | 49.48 | 48.25 | 51.05 | -3.77 | -7.08% | 1 | 215 | 67.15% |
| AMD240621C00060000 | 2023-03-24 1:14PM EDT | 60.00 | 45.45 | 45.55 | 46.40 | -3.76 | -7.64% | 1 | 2,379 | 65.12% |
| AMD240621C00065000 | 2023-03-24 1:21PM EDT | 65.00 | 41.97 | 41.95 | 42.75 | -3.80 | -8.30% | 3 | 298 | 62.93% |
| AMD240621C00070000 | 2023-03-23 3:51PM EDT | 70.00 | 42.50 | 38.45 | 40.00 | 0.00 | - | 3 | 899 | 62.05% |
| AMD240621C00075000 | 2023-03-24 3:18PM EDT | 75.00 | 35.66 | 35.30 | 36.40 | -3.47 | -8.87% | 4 | 1,571 | 59.96% |
| AMD240621C00080000 | 2023-03-24 11:14AM EDT | 80.00 | 32.25 | 32.30 | 33.55 | -1.15 | -3.44% | 1 | 1,843 | 58.84% |
| AMD240621C00085000 | 2023-03-24 2:56PM EDT | 85.00 | 29.65 | 29.45 | 30.55 | -1.65 | -5.27% | 12 | 2,092 | 57.36% |
| AMD240621C00090000 | 2023-03-24 3:53PM EDT | 90.00 | 26.75 | 26.65 | 27.45 | -2.29 | -7.89% | 9 | 1,398 | 55.50% |
| AMD240621C00095000 | 2023-03-24 3:13PM EDT | 95.00 | 24.60 | 24.20 | 24.95 | -0.90 | -3.53% | 15 | 1,100 | 54.51% |
| AMD240621C00100000 | 2023-03-24 3:50PM EDT | 100.00 | 22.26 | 21.90 | 23.40 | -0.75 | -3.26% | 209 | 4,866 | 54.49% |
| AMD240621C00105000 | 2023-03-24 3:47PM EDT | 105.00 | 20.06 | 19.60 | 20.65 | -1.84 | -8.40% | 97 | 1,349 | 52.71% |
| AMD240621C00110000 | 2023-03-24 12:18PM EDT | 110.00 | 17.70 | 17.60 | 18.50 | -1.23 | -6.50% | 128 | 1,773 | 51.69% |
| AMD240621C00115000 | 2023-03-24 11:08AM EDT | 115.00 | 15.75 | 15.85 | 17.05 | -1.86 | -10.56% | 2 | 1,152 | 51.44% |
| AMD240621C00120000 | 2023-03-24 1:29PM EDT | 120.00 | 14.40 | 14.15 | 15.35 | -1.10 | -7.10% | 37 | 2,723 | 50.67% |
| AMD240621C00125000 | 2023-03-24 2:52PM EDT | 125.00 | 13.21 | 12.90 | 13.60 | -0.94 | -6.64% | 4 | 764 | 50.08% |
| AMD240621C00130000 | 2023-03-24 11:38AM EDT | 130.00 | 11.75 | 11.20 | 12.30 | -1.15 | -8.91% | 4 | 725 | 50.51% |
| AMD240621C00135000 | 2023-03-24 12:12PM EDT | 135.00 | 10.54 | 10.30 | 11.25 | -0.76 | -6.73% | 113 | 2,544 | 50.47% |
| AMD240621C00140000 | 2023-03-24 2:12PM EDT | 140.00 | 9.41 | 9.15 | 10.05 | -0.49 | -4.95% | 9 | 797 | 49.84% |
| AMD240621C00145000 | 2023-03-24 9:43AM EDT | 145.00 | 8.60 | 7.90 | 9.25 | -0.30 | -3.37% | 4 | 588 | 49.98% |
| AMD240621C00150000 | 2023-03-24 3:19PM EDT | 150.00 | 7.80 | 7.30 | 8.35 | -0.25 | -3.11% | 27 | 643 | 49.66% |
| AMD240621C00155000 | 2023-03-24 1:21PM EDT | 155.00 | 6.70 | 6.45 | 7.35 | -0.45 | -6.29% | 21 | 1,974 | 48.87% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00030000 | 2023-03-23 9:30AM EDT | 30.00 | 0.67 | 0.57 | 0.86 | +0.12 | +21.82% | 1 | 399 | 63.38% |
| AMD240621P00035000 | 2023-03-15 3:47PM EDT | 35.00 | 1.16 | 0.92 | 1.05 | 0.00 | - | 3 | 180 | 59.60% |
| AMD240621P00040000 | 2023-03-21 2:15PM EDT | 40.00 | 1.46 | 1.49 | 1.55 | 0.00 | - | 2 | 773 | 58.33% |
| AMD240621P00045000 | 2023-03-15 1:14PM EDT | 45.00 | 2.50 | 1.94 | 2.24 | 0.00 | - | 41 | 1,585 | 56.26% |
| AMD240621P00050000 | 2023-03-24 10:57AM EDT | 50.00 | 2.84 | 2.62 | 2.99 | +0.23 | +8.81% | 1 | 3,759 | 54.50% |
| AMD240621P00055000 | 2023-03-24 2:00PM EDT | 55.00 | 3.70 | 3.45 | 3.85 | +0.11 | +3.06% | 1 | 6,712 | 52.81% |
| AMD240621P00060000 | 2023-03-24 10:57AM EDT | 60.00 | 4.74 | 4.40 | 4.90 | +0.39 | +8.97% | 2 | 5,271 | 51.25% |
| AMD240621P00065000 | 2023-03-24 12:11PM EDT | 65.00 | 5.87 | 5.65 | 6.10 | +0.57 | +10.75% | 4 | 11,897 | 50.04% |
| AMD240621P00070000 | 2023-03-24 3:12PM EDT | 70.00 | 7.15 | 6.95 | 7.50 | +0.60 | +9.16% | 2 | 16,548 | 49.63% |
| AMD240621P00075000 | 2023-03-24 3:07PM EDT | 75.00 | 8.75 | 8.55 | 9.00 | +0.99 | +12.76% | 10 | 7,044 | 48.18% |
| AMD240621P00080000 | 2023-03-24 1:16PM EDT | 80.00 | 10.60 | 10.30 | 10.80 | +0.70 | +7.07% | 67 | 9,727 | 47.13% |
| AMD240621P00085000 | 2023-03-24 3:07PM EDT | 85.00 | 12.43 | 11.75 | 12.70 | +0.53 | +4.45% | 13 | 5,892 | 45.88% |
| AMD240621P00090000 | 2023-03-24 1:37PM EDT | 90.00 | 14.50 | 14.25 | 14.85 | +0.75 | +5.45% | 48 | 942 | 44.83% |
| AMD240621P00095000 | 2023-03-24 1:37PM EDT | 95.00 | 16.80 | 16.35 | 17.20 | +1.20 | +7.69% | 65 | 2,455 | 43.82% |
| AMD240621P00100000 | 2023-03-23 2:34PM EDT | 100.00 | 19.10 | 18.85 | 19.75 | +0.45 | +2.41% | 1 | 1,147 | 42.86% |
| AMD240621P00105000 | 2023-03-24 12:38PM EDT | 105.00 | 22.40 | 21.20 | 22.45 | +1.20 | +5.66% | 3 | 594 | 41.82% |
| AMD240621P00110000 | 2023-03-23 2:47PM EDT | 110.00 | 24.70 | 24.50 | 25.80 | 0.00 | - | 49 | 314 | 41.85% |
| AMD240621P00115000 | 2023-03-23 12:43PM EDT | 115.00 | 26.15 | 27.60 | 28.45 | 0.00 | - | 15 | 552 | 39.87% |
| AMD240621P00120000 | 2023-03-23 11:58AM EDT | 120.00 | 29.02 | 31.10 | 31.80 | 0.00 | - | 1 | 710 | 39.09% |
| AMD240621P00125000 | 2023-03-23 12:11PM EDT | 125.00 | 32.40 | 33.95 | 35.30 | 0.00 | - | 3 | 134 | 38.27% |
| AMD240621P00130000 | 2023-03-08 11:34AM EDT | 130.00 | 46.25 | 38.00 | 39.25 | 0.00 | - | 2 | 1 | 38.19% |
| AMD240621P00135000 | 2023-03-23 11:29AM EDT | 135.00 | 39.60 | 41.55 | 42.80 | 0.00 | - | 6 | 11 | 36.69% |
| AMD240621P00140000 | 2022-10-11 3:34PM EDT | 140.00 | 82.89 | 70.40 | 72.85 | 0.00 | - | 10 | 0 | 95.25% |
| AMD240621P00145000 | 2023-02-24 3:55PM EDT | 145.00 | 50.40 | 49.70 | 50.85 | -17.45 | -25.72% | 7 | 0 | 35.03% |
| AMD240621P00150000 | 2023-02-24 11:12AM EDT | 150.00 | 72.20 | 53.85 | 55.45 | 0.00 | - | 2 | 0 | 35.50% |
| AMD240621P00155000 | 2023-02-01 1:40PM EDT | 155.00 | 73.25 | 71.75 | 75.15 | 0.00 | - | 2 | 0 | 71.16% |
