Deutsche Märkte öffnen in 31 Minuten
Nikkei 225
31.759,88 -97,74 (-0,31%) Dow Jones 30
33.507,50 -158,80 (-0,47%) Bitcoin EUR
26.524,82 +881,15 (+3,44%) CMC Crypto 200
601,93 +23,16 (+4,00%) Nasdaq Compositive
13.219,32 +18,02 (+0,14%) S&P 500
4.288,05 -11,65 (-0,27%)
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 | 2023-09-06 9:36AM EDT | 30.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621C00035000 | 2023-09-05 10:43AM EDT | 35.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621C00040000 | 2023-09-29 9:48AM EDT | 40.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621C00045000 | 2023-09-29 1:04PM EDT | 45.00 | 60.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621C00050000 | 2023-09-21 1:42PM EDT | 50.00 | 50.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621C00055000 | 2023-09-29 2:34PM EDT | 55.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621C00060000 | 2023-09-28 10:23AM EDT | 60.00 | 45.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD240621C00065000 | 2023-09-21 9:59AM EDT | 65.00 | 37.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621C00070000 | 2023-09-22 11:14AM EDT | 70.00 | 34.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240621C00075000 | 2023-09-28 12:39PM EDT | 75.00 | 35.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240621C00080000 | 2023-09-29 1:03PM EDT | 80.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240621C00085000 | 2023-09-28 3:34PM EDT | 85.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMD240621C00090000 | 2023-09-29 2:20PM EDT | 90.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240621C00095000 | 2023-09-29 1:41PM EDT | 95.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMD240621C00100000 | 2023-09-29 3:55PM EDT | 100.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AMD240621C00105000 | 2023-09-29 3:16PM EDT | 105.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| AMD240621C00110000 | 2023-09-29 3:43PM EDT | 110.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 1.56% |
| AMD240621C00115000 | 2023-09-29 2:38PM EDT | 115.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| AMD240621C00120000 | 2023-09-29 3:08PM EDT | 120.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 3.13% |
| AMD240621C00125000 | 2023-09-29 2:24PM EDT | 125.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AMD240621C00130000 | 2023-09-29 3:08PM EDT | 130.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| AMD240621C00135000 | 2023-09-29 3:48PM EDT | 135.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMD240621C00140000 | 2023-09-29 2:24PM EDT | 140.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD240621C00145000 | 2023-09-29 1:50PM EDT | 145.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD240621C00150000 | 2023-09-29 2:41PM EDT | 150.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| AMD240621C00155000 | 2023-09-29 10:25AM EDT | 155.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD240621C00160000 | 2023-09-29 3:29PM EDT | 160.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| AMD240621C00165000 | 2023-09-29 1:12PM EDT | 165.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD240621C00170000 | 2023-09-28 3:21PM EDT | 170.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMD240621C00175000 | 2023-09-28 3:52PM EDT | 175.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD240621C00180000 | 2023-09-29 1:25PM EDT | 180.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMD240621C00185000 | 2023-09-29 1:53PM EDT | 185.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD240621C00190000 | 2023-09-28 1:14PM EDT | 190.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD240621C00195000 | 2023-09-29 12:05PM EDT | 195.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMD240621C00200000 | 2023-09-29 1:57PM EDT | 200.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMD240621C00210000 | 2023-09-29 9:35AM EDT | 210.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD240621C00220000 | 2023-09-28 3:21PM EDT | 220.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00030000 | 2023-09-27 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD240621P00035000 | 2023-09-26 3:43PM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD240621P00040000 | 2023-09-28 10:37AM EDT | 40.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMD240621P00045000 | 2023-09-25 3:33PM EDT | 45.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMD240621P00050000 | 2023-09-28 1:59PM EDT | 50.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMD240621P00055000 | 2023-09-28 10:40AM EDT | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD240621P00060000 | 2023-09-29 3:06PM EDT | 60.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| AMD240621P00065000 | 2023-09-29 11:26AM EDT | 65.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| AMD240621P00070000 | 2023-09-29 3:57PM EDT | 70.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AMD240621P00075000 | 2023-09-29 3:57PM EDT | 75.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 6.25% |
| AMD240621P00080000 | 2023-09-29 12:12PM EDT | 80.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD240621P00085000 | 2023-09-29 1:18PM EDT | 85.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMD240621P00090000 | 2023-09-29 2:42PM EDT | 90.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| AMD240621P00095000 | 2023-09-29 3:42PM EDT | 95.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMD240621P00100000 | 2023-09-29 3:55PM EDT | 100.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| AMD240621P00105000 | 2023-09-29 12:57PM EDT | 105.00 | 14.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00110000 | 2023-09-29 3:59PM EDT | 110.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240621P00115000 | 2023-09-28 1:10PM EDT | 115.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMD240621P00120000 | 2023-09-28 11:34AM EDT | 120.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AMD240621P00125000 | 2023-09-25 3:47PM EDT | 125.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240621P00130000 | 2023-09-28 12:47PM EDT | 130.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00135000 | 2023-09-26 10:50AM EDT | 135.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| AMD240621P00140000 | 2023-09-29 12:52PM EDT | 140.00 | 39.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00145000 | 2023-09-21 10:16AM EDT | 145.00 | 48.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00150000 | 2023-09-25 12:34PM EDT | 150.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00155000 | 2023-09-25 9:58AM EDT | 155.00 | 59.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00160000 | 2023-09-28 1:40PM EDT | 160.00 | 57.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00165000 | 2023-09-28 2:50PM EDT | 165.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00170000 | 2023-09-21 3:07PM EDT | 170.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMD240621P00175000 | 2023-09-08 10:53AM EDT | 175.00 | 67.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD240621P00180000 | 2023-09-14 12:14PM EDT | 180.00 | 72.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00185000 | 2023-06-27 11:13AM EDT | 185.00 | 77.34 | 72.25 | 73.25 | 0.00 | - | 2 | 4 | 0.00% |
| AMD240621P00195000 | 2023-06-20 11:53AM EDT | 195.00 | 77.31 | 84.10 | 86.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00200000 | 2023-09-28 1:40PM EDT | 200.00 | 97.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00210000 | 2023-07-19 1:48PM EDT | 210.00 | 93.40 | 103.10 | 106.05 | 0.00 | - | - | 0 | 0.00% |
| AMD240621P00220000 | 2023-07-28 3:49PM EDT | 220.00 | 107.26 | 116.15 | 119.45 | 0.00 | - | 2 | 0 | 60.25% |
