Deutsche Märkte öffnen in 1 Stunde 2 Minute
Nikkei 225
39.030,78 +413,68 (+1,07%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.107,81 -396,31 (-0,61%) CMC Crypto 200
1.510,73 -15,68 (-1,03%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240628C00075000 | 2024-05-14 10:11AM EDT | 75.00 | 76.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240628C00100000 | 2024-05-22 11:07AM EDT | 100.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240628C00115000 | 2024-05-15 1:47PM EDT | 115.00 | 44.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240628C00120000 | 2024-05-20 9:35AM EDT | 120.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD240628C00125000 | 2024-05-17 3:21PM EDT | 125.00 | 40.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240628C00130000 | 2024-05-22 10:04AM EDT | 130.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240628C00135000 | 2024-05-20 9:45AM EDT | 135.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240628C00140000 | 2024-05-22 9:30AM EDT | 140.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240628C00145000 | 2024-05-22 2:33PM EDT | 145.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240628C00150000 | 2024-05-22 3:58PM EDT | 150.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| AMD240628C00155000 | 2024-05-22 12:52PM EDT | 155.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240628C00160000 | 2024-05-22 3:02PM EDT | 160.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AMD240628C00165000 | 2024-05-22 3:58PM EDT | 165.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| AMD240628C00170000 | 2024-05-22 3:42PM EDT | 170.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 1.56% |
| AMD240628C00175000 | 2024-05-22 3:58PM EDT | 175.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 3.13% |
| AMD240628C00180000 | 2024-05-22 3:57PM EDT | 180.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| AMD240628C00185000 | 2024-05-22 3:50PM EDT | 185.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| AMD240628C00190000 | 2024-05-22 3:54PM EDT | 190.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| AMD240628C00195000 | 2024-05-22 3:57PM EDT | 195.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| AMD240628C00200000 | 2024-05-22 3:58PM EDT | 200.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| AMD240628C00205000 | 2024-05-22 3:57PM EDT | 205.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 12.50% |
| AMD240628C00210000 | 2024-05-22 3:59PM EDT | 210.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| AMD240628C00215000 | 2024-05-22 3:57PM EDT | 215.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| AMD240628C00220000 | 2024-05-22 9:41AM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD240628C00225000 | 2024-05-22 1:36PM EDT | 225.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240628C00230000 | 2024-05-16 2:26PM EDT | 230.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMD240628C00235000 | 2024-05-17 3:29PM EDT | 235.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMD240628C00250000 | 2024-05-22 3:24PM EDT | 250.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240628P00095000 | 2024-05-21 9:30AM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD240628P00100000 | 2024-05-21 12:19PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240628P00105000 | 2024-05-21 9:34AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240628P00115000 | 2024-05-22 11:55AM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240628P00120000 | 2024-05-22 12:31PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMD240628P00125000 | 2024-05-21 2:42PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AMD240628P00130000 | 2024-05-22 2:40PM EDT | 130.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| AMD240628P00135000 | 2024-05-22 3:48PM EDT | 135.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| AMD240628P00140000 | 2024-05-22 3:39PM EDT | 140.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| AMD240628P00145000 | 2024-05-22 3:59PM EDT | 145.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 12.50% |
| AMD240628P00150000 | 2024-05-22 3:55PM EDT | 150.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| AMD240628P00155000 | 2024-05-22 3:54PM EDT | 155.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| AMD240628P00160000 | 2024-05-22 3:49PM EDT | 160.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| AMD240628P00165000 | 2024-05-22 3:59PM EDT | 165.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.39% |
| AMD240628P00170000 | 2024-05-22 3:57PM EDT | 170.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AMD240628P00175000 | 2024-05-22 2:58PM EDT | 175.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240628P00180000 | 2024-05-22 10:45AM EDT | 180.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AMD240628P00185000 | 2024-05-22 10:54AM EDT | 185.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| AMD240628P00190000 | 2024-05-20 2:05PM EDT | 190.00 | 25.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240628P00195000 | 2024-05-16 12:34PM EDT | 195.00 | 29.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240628P00200000 | 2024-05-17 9:43AM EDT | 200.00 | 33.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
