Deutsche Märkte schließen in 1 Stunde 37 Minute
DAX
18.100,96 +183,68 (+1,03%) Euro Stoxx 50
4.991,44 +52,43 (+1,06%) Dow Jones 30
38.246,44 +160,64 (+0,42%) Gold
2.352,00 +9,50 (+0,41%) EUR/USD
1,0717 -0,0016 (-0,15%) Bitcoin EUR
60.122,28 +978,66 (+1,65%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:53AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00005000 | 2024-04-22 1:22PM EDT | 5.00 | 142.60 | 148.65 | 151.45 | 0.00 | - | 9 | 36 | 600.39% |
| AMD240621C00010000 | 2024-04-19 11:11AM EDT | 10.00 | 140.97 | 143.10 | 146.20 | 0.00 | - | 1 | 6 | 423.44% |
| AMD240621C00030000 | 2024-03-14 2:06PM EDT | 30.00 | 158.00 | 133.10 | 134.15 | 0.00 | - | 2 | 224 | 435.94% |
| AMD240621C00035000 | 2024-03-04 1:06PM EDT | 35.00 | 174.02 | 145.70 | 146.75 | 0.00 | - | 2 | 36 | 764.79% |
| AMD240621C00040000 | 2024-04-15 9:50AM EDT | 40.00 | 123.32 | 113.95 | 117.45 | 0.00 | - | 1 | 439 | 179.88% |
| AMD240621C00045000 | 2024-04-23 1:25PM EDT | 45.00 | 108.10 | 109.10 | 112.50 | 0.00 | - | 2 | 41 | 169.53% |
| AMD240621C00050000 | 2024-04-18 12:39PM EDT | 50.00 | 106.35 | 103.80 | 104.85 | 0.00 | - | 2 | 511 | 0.00% |
| AMD240621C00055000 | 2024-04-17 10:00AM EDT | 55.00 | 108.24 | 99.30 | 101.90 | 0.00 | - | 1 | 272 | 135.25% |
| AMD240621C00060000 | 2024-04-25 11:18AM EDT | 60.00 | 92.47 | 94.55 | 96.90 | 0.00 | - | 1 | 2,196 | 129.79% |
| AMD240621C00065000 | 2024-04-25 1:09PM EDT | 65.00 | 89.03 | 89.85 | 92.25 | 0.00 | - | 1 | 297 | 129.83% |
| AMD240621C00070000 | 2024-04-25 2:41PM EDT | 70.00 | 84.00 | 84.60 | 87.00 | 0.00 | - | 2 | 1,007 | 112.89% |
| AMD240621C00075000 | 2024-04-19 11:39AM EDT | 75.00 | 75.52 | 79.70 | 82.85 | 0.00 | - | 16 | 1,616 | 115.72% |
| AMD240621C00080000 | 2024-04-25 9:57AM EDT | 80.00 | 72.00 | 75.30 | 77.60 | 0.00 | - | 8 | 2,037 | 110.11% |
| AMD240621C00085000 | 2024-04-24 9:30AM EDT | 85.00 | 72.97 | 69.55 | 72.75 | 0.00 | - | 1 | 2,443 | 95.90% |
| AMD240621C00090000 | 2024-04-25 2:17PM EDT | 90.00 | 65.10 | 64.75 | 67.20 | 0.00 | - | 3 | 2,066 | 84.67% |
| AMD240621C00095000 | 2024-04-25 2:17PM EDT | 95.00 | 60.22 | 59.75 | 62.00 | 0.00 | - | 1 | 1,422 | 75.51% |
| AMD240621C00100000 | 2024-04-25 9:34AM EDT | 100.00 | 51.20 | 54.85 | 58.45 | 0.00 | - | 4 | 4,485 | 80.84% |
| AMD240621C00105000 | 2024-04-25 9:30AM EDT | 105.00 | 45.61 | 49.70 | 50.80 | 0.00 | - | 1 | 4,595 | 60.99% |
| AMD240621C00110000 | 2024-04-25 10:51AM EDT | 110.00 | 44.00 | 44.95 | 46.00 | 0.00 | - | 5 | 6,186 | 58.06% |
| AMD240621C00115000 | 2024-04-24 2:05PM EDT | 115.00 | 38.75 | 41.95 | 42.85 | 0.00 | - | 9 | 10,618 | 67.07% |
| AMD240621C00120000 | 2024-04-25 1:45PM EDT | 120.00 | 36.50 | 36.35 | 38.60 | 0.00 | - | 11 | 5,173 | 60.56% |
| AMD240621C00125000 | 2024-04-25 2:14PM EDT | 125.00 | 32.39 | 31.70 | 32.30 | 0.00 | - | 3 | 6,145 | 52.17% |
| AMD240621C00130000 | 2024-04-25 1:07PM EDT | 130.00 | 27.50 | 29.20 | 29.95 | 0.00 | - | 32 | 6,964 | 60.11% |
| AMD240621C00135000 | 2024-04-25 2:40PM EDT | 135.00 | 23.80 | 24.10 | 25.95 | 0.00 | - | 12 | 4,215 | 54.70% |
| AMD240621C00140000 | 2024-04-25 3:58PM EDT | 140.00 | 20.38 | 21.45 | 22.05 | 0.00 | - | 41 | 3,694 | 55.15% |
| AMD240621C00145000 | 2024-04-25 3:50PM EDT | 145.00 | 17.10 | 17.25 | 17.40 | 0.00 | - | 283 | 4,511 | 49.32% |
| AMD240621C00150000 | 2024-04-26 9:33AM EDT | 150.00 | 15.82 | 14.70 | 14.75 | +1.37 | +9.48% | 8 | 8,707 | 50.04% |
| AMD240621C00155000 | 2024-04-26 9:36AM EDT | 155.00 | 11.95 | 11.90 | 12.05 | -0.05 | -0.42% | 8 | 8,218 | 49.12% |
| AMD240621C00160000 | 2024-04-26 9:38AM EDT | 160.00 | 9.75 | 9.70 | 9.85 | -0.15 | -1.51% | 125 | 10,587 | 48.93% |
| AMD240621C00165000 | 2024-04-26 9:33AM EDT | 165.00 | 8.75 | 8.25 | 8.35 | +0.85 | +10.76% | 19 | 7,564 | 50.15% |
| AMD240621C00170000 | 2024-04-26 9:38AM EDT | 170.00 | 6.30 | 6.35 | 6.40 | 0.00 | - | 243 | 9,898 | 48.69% |
| AMD240621C00175000 | 2024-04-26 9:31AM EDT | 175.00 | 5.50 | 5.55 | 5.65 | +0.46 | +9.13% | 25 | 8,495 | 50.99% |
| AMD240621C00180000 | 2024-04-26 9:38AM EDT | 180.00 | 4.00 | 3.95 | 4.05 | 0.00 | - | 54 | 15,932 | 48.74% |
| AMD240621C00185000 | 2024-04-26 9:31AM EDT | 185.00 | 3.38 | 3.20 | 3.30 | +0.28 | +9.03% | 2 | 4,429 | 49.41% |
| AMD240621C00190000 | 2024-04-26 9:34AM EDT | 190.00 | 2.77 | 2.71 | 2.75 | +0.33 | +13.75% | 11 | 12,360 | 50.32% |
| AMD240621C00195000 | 2024-04-26 9:34AM EDT | 195.00 | 2.15 | 2.07 | 2.12 | +0.22 | +11.40% | 20 | 5,234 | 50.01% |
| AMD240621C00200000 | 2024-04-26 9:30AM EDT | 200.00 | 1.60 | 1.68 | 1.72 | +0.10 | +6.67% | 2 | 16,106 | 50.60% |
| AMD240621C00210000 | 2024-04-26 9:36AM EDT | 210.00 | 0.95 | 0.93 | 0.97 | 0.00 | - | 177 | 6,256 | 50.05% |
| AMD240621C00220000 | 2024-04-25 3:30PM EDT | 220.00 | 0.64 | 0.64 | 0.67 | 0.00 | - | 89 | 12,848 | 51.47% |
| AMD240621C00230000 | 2024-04-25 3:20PM EDT | 230.00 | 0.43 | 0.40 | 0.43 | 0.00 | - | 238 | 6,337 | 52.12% |
| AMD240621C00240000 | 2024-04-26 9:37AM EDT | 240.00 | 0.29 | 0.27 | 0.29 | -0.01 | -3.33% | 12 | 6,453 | 53.22% |
| AMD240621C00250000 | 2024-04-25 3:52PM EDT | 250.00 | 0.21 | 0.19 | 0.22 | 0.00 | - | 658 | 7,093 | 54.79% |
| AMD240621C00260000 | 2024-04-25 2:18PM EDT | 260.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 6 | 4,561 | 56.15% |
| AMD240621C00270000 | 2024-04-24 12:02PM EDT | 270.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 5 | 4,201 | 58.01% |
| AMD240621C00280000 | 2024-04-25 10:50AM EDT | 280.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 8 | 1,286 | 59.57% |
| AMD240621C00290000 | 2024-04-25 11:02AM EDT | 290.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 5 | 659 | 60.94% |
| AMD240621C00300000 | 2024-04-25 3:58PM EDT | 300.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 52 | 3,765 | 62.31% |
| AMD240621C00310000 | 2024-04-25 2:42PM EDT | 310.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 580 | 63.67% |
| AMD240621C00320000 | 2024-04-25 9:47AM EDT | 320.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 1,404 | 64.84% |
| AMD240621C00330000 | 2024-04-22 2:32PM EDT | 330.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3 | 612 | 66.41% |
| AMD240621C00340000 | 2024-04-22 11:25AM EDT | 340.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 1,800 | 67.97% |
| AMD240621C00350000 | 2024-04-24 2:52PM EDT | 350.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 31 | 2,120 | 68.75% |
| AMD240621C00360000 | 2024-04-25 10:01AM EDT | 360.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 23 | 5,453 | 69.53% |
| AMD240621C00370000 | 2024-04-23 12:34PM EDT | 370.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 422 | 70.31% |
| AMD240621C00380000 | 2024-04-25 1:15PM EDT | 380.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 793 | 71.88% |
| AMD240621C00390000 | 2024-04-23 12:29PM EDT | 390.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 1,118 | 71.88% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00005000 | 2024-04-09 3:26PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 275.00% |
| AMD240621P00030000 | 2024-04-24 11:14AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,572 | 128.13% |
| AMD240621P00035000 | 2024-04-16 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 385 | 115.63% |
| AMD240621P00040000 | 2024-04-12 2:47PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 948 | 106.25% |
| AMD240621P00045000 | 2024-04-19 3:25PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,305 | 101.56% |
| AMD240621P00050000 | 2024-04-22 1:03PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 11,544 | 93.75% |
| AMD240621P00055000 | 2024-04-22 1:54PM EDT | 55.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 218 | 5,981 | 91.41% |
| AMD240621P00060000 | 2024-04-22 3:58PM EDT | 60.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 8,192 | 84.38% |
| AMD240621P00065000 | 2024-04-23 12:43PM EDT | 65.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 40 | 11,250 | 78.91% |
| AMD240621P00070000 | 2024-04-25 11:36AM EDT | 70.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 15,890 | 75.00% |
| AMD240621P00075000 | 2024-04-25 11:36AM EDT | 75.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 19,646 | 71.88% |
| AMD240621P00080000 | 2024-04-25 11:15AM EDT | 80.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 20,425 | 68.36% |
| AMD240621P00085000 | 2024-04-24 1:38PM EDT | 85.00 | 0.13 | 0.08 | 0.11 | 0.00 | - | 2 | 15,495 | 65.04% |
| AMD240621P00090000 | 2024-04-25 3:20PM EDT | 90.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 2 | 17,183 | 62.50% |
| AMD240621P00095000 | 2024-04-25 2:51PM EDT | 95.00 | 0.22 | 0.18 | 0.20 | 0.00 | - | 8 | 10,465 | 59.47% |
| AMD240621P00100000 | 2024-04-25 3:59PM EDT | 100.00 | 0.30 | 0.26 | 0.28 | 0.00 | - | 88 | 11,783 | 56.93% |
| AMD240621P00105000 | 2024-04-25 10:33AM EDT | 105.00 | 0.48 | 0.41 | 0.44 | 0.00 | - | 8 | 7,849 | 55.66% |
| AMD240621P00110000 | 2024-04-26 9:37AM EDT | 110.00 | 0.61 | 0.59 | 0.61 | +0.01 | +1.69% | 2 | 12,404 | 53.47% |
| AMD240621P00115000 | 2024-04-25 3:52PM EDT | 115.00 | 0.94 | 0.80 | 0.83 | 0.00 | - | 55 | 8,964 | 51.03% |
| AMD240621P00120000 | 2024-04-25 3:56PM EDT | 120.00 | 1.39 | 1.18 | 1.22 | 0.00 | - | 80 | 18,143 | 49.95% |
| AMD240621P00125000 | 2024-04-25 3:59PM EDT | 125.00 | 2.03 | 1.92 | 1.96 | 0.00 | - | 248 | 11,048 | 50.26% |
| AMD240621P00130000 | 2024-04-26 9:31AM EDT | 130.00 | 2.56 | 2.64 | 2.69 | -0.34 | -11.72% | 1 | 5,601 | 48.99% |
| AMD240621P00135000 | 2024-04-26 9:31AM EDT | 135.00 | 3.60 | 3.55 | 3.65 | -0.49 | -11.98% | 2 | 4,742 | 47.71% |
| AMD240621P00140000 | 2024-04-26 9:36AM EDT | 140.00 | 5.35 | 5.05 | 5.15 | -0.15 | -2.86% | 299 | 11,159 | 47.88% |
| AMD240621P00145000 | 2024-04-25 3:51PM EDT | 145.00 | 7.45 | 7.00 | 7.10 | 0.00 | - | 230 | 5,728 | 48.52% |
| AMD240621P00150000 | 2024-04-26 9:34AM EDT | 150.00 | 8.60 | 9.20 | 9.35 | -0.90 | -9.47% | 8 | 10,929 | 48.87% |
| AMD240621P00155000 | 2024-04-26 9:31AM EDT | 155.00 | 11.25 | 10.95 | 11.05 | -0.78 | -6.48% | 2 | 6,745 | 45.51% |
| AMD240621P00160000 | 2024-04-26 9:30AM EDT | 160.00 | 14.03 | 14.15 | 14.25 | -0.32 | -2.23% | 1 | 12,359 | 46.97% |
| AMD240621P00165000 | 2024-04-26 9:30AM EDT | 165.00 | 17.54 | 16.50 | 17.45 | -0.49 | -2.72% | 2 | 5,230 | 47.10% |
| AMD240621P00170000 | 2024-04-26 9:30AM EDT | 170.00 | 21.00 | 19.85 | 20.70 | -0.48 | -2.23% | 2 | 6,074 | 46.14% |
| AMD240621P00175000 | 2024-04-25 2:52PM EDT | 175.00 | 25.49 | 23.40 | 25.20 | 0.00 | - | 33 | 7,482 | 49.71% |
| AMD240621P00180000 | 2024-04-25 3:31PM EDT | 180.00 | 28.37 | 28.50 | 29.40 | 0.00 | - | 30 | 10,973 | 51.14% |
| AMD240621P00185000 | 2024-04-25 12:30PM EDT | 185.00 | 33.84 | 32.80 | 33.50 | 0.00 | - | 5 | 3,868 | 51.21% |
| AMD240621P00190000 | 2024-04-25 3:37PM EDT | 190.00 | 37.40 | 37.15 | 37.95 | 0.00 | - | 5 | 2,041 | 52.42% |
| AMD240621P00195000 | 2024-04-25 3:17PM EDT | 195.00 | 41.84 | 41.70 | 42.75 | 0.00 | - | 4 | 2,929 | 51.78% |
| AMD240621P00200000 | 2024-04-25 2:49PM EDT | 200.00 | 47.15 | 44.85 | 46.95 | 0.00 | - | 6 | 2,389 | 53.49% |
| AMD240621P00210000 | 2024-04-25 10:39AM EDT | 210.00 | 57.76 | 55.65 | 57.00 | 0.00 | - | 15 | 1,351 | 54.96% |
| AMD240621P00220000 | 2024-04-24 3:15PM EDT | 220.00 | 68.65 | 62.75 | 66.40 | 0.00 | - | 451 | 433 | 61.67% |
| AMD240621P00230000 | 2024-04-24 2:18PM EDT | 230.00 | 79.40 | 73.20 | 76.50 | 0.00 | - | 19 | 1 | 68.26% |
| AMD240621P00240000 | 2024-04-17 9:46AM EDT | 240.00 | 77.24 | 85.50 | 86.75 | 0.00 | - | 1 | 0 | 69.43% |
| AMD240621P00250000 | 2024-04-24 3:52PM EDT | 250.00 | 98.42 | 93.70 | 97.10 | 0.00 | - | 2 | 2 | 63.18% |
| AMD240621P00260000 | 2024-04-24 3:52PM EDT | 260.00 | 108.44 | 102.60 | 106.15 | 0.00 | - | 3 | 0 | 79.05% |
| AMD240621P00270000 | 2024-04-01 10:06AM EDT | 270.00 | 85.40 | 113.20 | 116.35 | 0.00 | - | 11 | 0 | 85.84% |
| AMD240621P00280000 | 2024-04-03 9:39AM EDT | 280.00 | 100.20 | 123.70 | 127.15 | 0.00 | - | 4 | 0 | 75.44% |
| AMD240621P00290000 | 2024-03-15 2:40PM EDT | 290.00 | 98.30 | 126.20 | 127.25 | 0.00 | - | 100 | 0 | 0.00% |
| AMD240621P00300000 | 2024-04-09 9:33AM EDT | 300.00 | 130.35 | 143.80 | 147.05 | 0.00 | - | 50 | 0 | 82.37% |
| AMD240621P00310000 | 2024-03-19 10:12AM EDT | 310.00 | 130.49 | 154.25 | 155.45 | 0.00 | - | 1 | 0 | 86.23% |
| AMD240621P00320000 | 2024-03-04 1:28PM EDT | 320.00 | 112.35 | 138.50 | 139.90 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240621P00330000 | 2024-03-25 1:35PM EDT | 330.00 | 149.60 | 177.70 | 178.95 | 0.00 | - | 20 | 0 | 129.00% |
| AMD240621P00340000 | 2024-03-13 3:56PM EDT | 340.00 | 145.45 | 175.85 | 177.10 | 0.00 | - | 293 | 0 | 0.00% |
| AMD240621P00350000 | 2024-04-02 10:11AM EDT | 350.00 | 173.03 | 192.60 | 196.25 | 0.00 | - | - | 0 | 112.96% |
| AMD240621P00360000 | 2024-04-16 1:38PM EDT | 360.00 | 196.51 | 203.40 | 207.00 | 0.00 | - | 4 | 0 | 93.16% |
| AMD240621P00390000 | 2024-04-08 10:11AM EDT | 390.00 | 219.35 | 233.95 | 237.00 | 0.00 | - | 50 | 0 | 108.98% |
