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
58.826,21 -1.420,39 (-2,36%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00030000 | 2024-04-22 10:16AM EDT | 30.00 | 117.90 | 127.55 | 128.80 | 0.00 | - | 2 | 11 | 143.16% |
| AMD240920C00035000 | 2023-11-10 11:10AM EDT | 35.00 | 83.83 | 94.80 | 96.90 | 0.00 | - | 4 | 7 | 0.00% |
| AMD240920C00040000 | 2024-01-16 11:18AM EDT | 40.00 | 117.85 | 136.85 | 139.45 | 0.00 | - | 100 | 103 | 347.75% |
| AMD240920C00045000 | 2024-04-18 3:33PM EDT | 45.00 | 111.17 | 112.90 | 114.15 | 0.00 | - | 1 | 2 | 117.04% |
| AMD240920C00050000 | 2024-04-22 1:42PM EDT | 50.00 | 99.82 | 108.15 | 109.25 | 0.00 | - | 20 | 913 | 110.99% |
| AMD240920C00055000 | 2024-04-02 1:40PM EDT | 55.00 | 123.71 | 103.35 | 104.40 | 0.00 | - | 1 | 49 | 105.25% |
| AMD240920C00060000 | 2024-04-04 1:59PM EDT | 60.00 | 117.74 | 98.40 | 99.70 | 0.00 | - | 10 | 133 | 99.76% |
| AMD240920C00065000 | 2024-04-19 2:35PM EDT | 65.00 | 84.09 | 93.50 | 94.55 | 0.00 | - | 10 | 38 | 91.99% |
| AMD240920C00070000 | 2024-04-15 1:39PM EDT | 70.00 | 91.15 | 88.70 | 89.90 | 0.00 | - | 2 | 80 | 88.35% |
| AMD240920C00075000 | 2024-04-09 12:44PM EDT | 75.00 | 97.00 | 83.90 | 85.20 | 0.00 | - | 1 | 45 | 84.33% |
| AMD240920C00080000 | 2024-04-26 10:18AM EDT | 80.00 | 80.80 | 79.20 | 80.35 | +4.30 | +5.62% | 1 | 241 | 80.08% |
| AMD240920C00085000 | 2024-04-19 3:59PM EDT | 85.00 | 64.79 | 74.40 | 75.55 | 0.00 | - | 2 | 137 | 75.68% |
| AMD240920C00090000 | 2024-04-19 3:17PM EDT | 90.00 | 59.87 | 69.70 | 71.05 | 0.00 | - | 1 | 200 | 72.83% |
| AMD240920C00095000 | 2024-04-24 12:14PM EDT | 95.00 | 59.70 | 65.05 | 66.25 | 0.00 | - | 21 | 647 | 68.96% |
| AMD240920C00100000 | 2024-04-26 2:00PM EDT | 100.00 | 61.10 | 60.50 | 61.65 | +2.90 | +4.98% | 2 | 2,103 | 65.98% |
| AMD240920C00105000 | 2024-04-24 2:05PM EDT | 105.00 | 51.20 | 56.20 | 56.95 | 0.00 | - | 27 | 318 | 63.23% |
| AMD240920C00110000 | 2024-04-24 3:39PM EDT | 110.00 | 47.15 | 51.75 | 52.70 | 0.00 | - | 4 | 712 | 60.99% |
| AMD240920C00115000 | 2024-04-24 10:04AM EDT | 115.00 | 46.22 | 47.70 | 48.55 | 0.00 | - | 16 | 904 | 59.52% |
| AMD240920C00120000 | 2024-04-25 1:34PM EDT | 120.00 | 40.80 | 43.80 | 44.45 | 0.00 | - | 2 | 1,234 | 58.01% |
| AMD240920C00125000 | 2024-04-26 1:08PM EDT | 125.00 | 41.10 | 39.95 | 40.75 | +5.36 | +15.00% | 7 | 953 | 56.88% |
| AMD240920C00130000 | 2024-04-25 11:01AM EDT | 130.00 | 32.85 | 36.20 | 37.05 | 0.00 | - | 1 | 1,509 | 55.44% |
| AMD240920C00135000 | 2024-04-26 2:00PM EDT | 135.00 | 33.30 | 32.75 | 33.65 | +2.60 | +8.47% | 1 | 2,373 | 54.50% |
| AMD240920C00140000 | 2024-04-26 11:39AM EDT | 140.00 | 29.96 | 29.85 | 30.10 | +2.23 | +8.04% | 54 | 4,655 | 53.67% |
| AMD240920C00145000 | 2024-04-26 10:07AM EDT | 145.00 | 27.47 | 25.90 | 27.10 | +4.27 | +18.41% | 2 | 2,430 | 51.67% |
| AMD240920C00150000 | 2024-04-26 3:48PM EDT | 150.00 | 24.20 | 24.10 | 24.35 | +2.43 | +11.16% | 69 | 1,942 | 52.44% |
| AMD240920C00155000 | 2024-04-26 3:43PM EDT | 155.00 | 21.80 | 21.60 | 21.80 | +1.81 | +9.05% | 307 | 1,069 | 52.01% |
| AMD240920C00160000 | 2024-04-26 2:37PM EDT | 160.00 | 19.45 | 19.25 | 19.40 | +2.20 | +12.75% | 219 | 2,541 | 51.49% |
| AMD240920C00165000 | 2024-04-26 3:55PM EDT | 165.00 | 17.30 | 17.15 | 17.30 | +1.85 | +11.97% | 67 | 2,006 | 51.20% |
| AMD240920C00170000 | 2024-04-26 3:28PM EDT | 170.00 | 15.37 | 15.20 | 15.40 | +1.42 | +10.18% | 294 | 2,548 | 50.91% |
| AMD240920C00175000 | 2024-04-26 3:42PM EDT | 175.00 | 13.43 | 13.45 | 13.65 | +1.47 | +12.29% | 22 | 2,863 | 50.64% |
| AMD240920C00180000 | 2024-04-26 3:45PM EDT | 180.00 | 11.86 | 11.90 | 12.10 | +1.01 | +9.31% | 99 | 3,055 | 50.46% |
| AMD240920C00185000 | 2024-04-26 3:48PM EDT | 185.00 | 10.60 | 10.50 | 10.65 | +1.30 | +13.98% | 51 | 2,144 | 50.22% |
| AMD240920C00190000 | 2024-04-26 2:06PM EDT | 190.00 | 9.34 | 9.25 | 9.40 | +1.31 | +16.31% | 87 | 2,659 | 50.08% |
| AMD240920C00195000 | 2024-04-26 3:06PM EDT | 195.00 | 8.20 | 8.10 | 8.30 | +0.85 | +11.56% | 77 | 4,137 | 50.21% |
| AMD240920C00200000 | 2024-04-26 3:45PM EDT | 200.00 | 7.14 | 7.10 | 7.30 | +0.94 | +15.16% | 301 | 4,309 | 50.09% |
| AMD240920C00210000 | 2024-04-26 3:49PM EDT | 210.00 | 5.50 | 5.50 | 5.65 | +0.75 | +15.79% | 49 | 3,964 | 49.96% |
| AMD240920C00220000 | 2024-04-26 3:55PM EDT | 220.00 | 4.32 | 4.20 | 4.35 | +0.57 | +15.20% | 228 | 5,514 | 49.85% |
| AMD240920C00230000 | 2024-04-26 12:50PM EDT | 230.00 | 3.50 | 3.25 | 3.40 | +0.74 | +26.81% | 80 | 3,769 | 50.04% |
| AMD240920C00240000 | 2024-04-26 3:57PM EDT | 240.00 | 2.55 | 2.52 | 2.62 | +0.43 | +20.28% | 67 | 2,624 | 50.02% |
| AMD240920C00250000 | 2024-04-26 3:33PM EDT | 250.00 | 2.03 | 1.95 | 2.04 | +0.42 | +26.09% | 111 | 5,346 | 50.17% |
| AMD240920C00260000 | 2024-04-26 1:30PM EDT | 260.00 | 1.67 | 1.52 | 1.61 | +0.46 | +38.02% | 8 | 2,973 | 50.15% |
| AMD240920C00270000 | 2024-04-26 1:30PM EDT | 270.00 | 1.32 | 1.19 | 1.30 | +0.41 | +45.05% | 757 | 1,052 | 50.50% |
| AMD240920C00280000 | 2024-04-26 2:23PM EDT | 280.00 | 1.00 | 0.94 | 1.02 | +0.22 | +28.21% | 195 | 657 | 50.71% |
| AMD240920C00290000 | 2024-04-26 10:18AM EDT | 290.00 | 0.82 | 0.74 | 0.83 | +0.19 | +30.16% | 99 | 1,229 | 51.05% |
| AMD240920C00300000 | 2024-04-26 3:50PM EDT | 300.00 | 0.64 | 0.59 | 0.65 | +0.18 | +39.13% | 151 | 2,546 | 51.22% |
| AMD240920C00310000 | 2024-04-26 12:32PM EDT | 310.00 | 0.53 | 0.48 | 0.55 | +0.15 | +39.47% | 1 | 639 | 51.78% |
| AMD240920C00320000 | 2024-04-23 3:22PM EDT | 320.00 | 0.33 | 0.40 | 0.46 | 0.00 | - | 10 | 703 | 52.32% |
| AMD240920C00330000 | 2024-04-25 2:36PM EDT | 330.00 | 0.26 | 0.31 | 0.38 | 0.00 | - | 2 | 697 | 52.49% |
| AMD240920C00340000 | 2024-04-25 3:47PM EDT | 340.00 | 0.21 | 0.25 | 0.32 | 0.00 | - | 25 | 426 | 52.88% |
| AMD240920C00350000 | 2024-04-18 9:30AM EDT | 350.00 | 0.25 | 0.20 | 0.25 | -0.09 | -26.47% | 5 | 807 | 52.93% |
| AMD240920C00360000 | 2024-04-26 1:31PM EDT | 360.00 | 0.21 | 0.16 | 0.21 | +0.04 | +23.53% | 96 | 1,547 | 53.17% |
| AMD240920C00370000 | 2024-04-12 12:23PM EDT | 370.00 | 0.34 | 0.13 | 0.20 | 0.00 | - | 1 | 8 | 53.91% |
| AMD240920C00380000 | 2024-04-26 2:22PM EDT | 380.00 | 0.14 | 0.10 | 0.17 | +0.02 | +16.67% | 2 | 861 | 54.10% |
| AMD240920C00390000 | 2024-04-23 3:47PM EDT | 390.00 | 0.10 | 0.08 | 0.15 | 0.00 | - | 51 | 274 | 54.49% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00030000 | 2024-02-12 11:04AM EDT | 30.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 45 | 89.84% |
| AMD240920P00035000 | 2024-04-10 3:33PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 88 | 83.59% |
| AMD240920P00040000 | 2024-04-08 9:29AM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 144 | 75.78% |
| AMD240920P00045000 | 2024-04-22 3:28PM EDT | 45.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 322 | 74.61% |
| AMD240920P00050000 | 2024-04-22 11:13AM EDT | 50.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 5 | 1,243 | 70.70% |
| AMD240920P00055000 | 2024-04-19 9:39AM EDT | 55.00 | 0.11 | 0.07 | 0.13 | 0.00 | - | 156 | 281 | 68.36% |
| AMD240920P00060000 | 2024-04-23 1:37PM EDT | 60.00 | 0.15 | 0.11 | 0.17 | 0.00 | - | 2 | 2,750 | 65.72% |
| AMD240920P00065000 | 2024-04-19 3:40PM EDT | 65.00 | 0.28 | 0.16 | 0.22 | 0.00 | - | 167 | 758 | 63.09% |
| AMD240920P00070000 | 2024-04-25 9:34AM EDT | 70.00 | 0.29 | 0.22 | 0.28 | 0.00 | - | 152 | 1,800 | 60.55% |
| AMD240920P00075000 | 2024-04-24 11:34AM EDT | 75.00 | 0.38 | 0.31 | 0.37 | 0.00 | - | 100 | 6,501 | 58.50% |
| AMD240920P00080000 | 2024-04-26 3:55PM EDT | 80.00 | 0.45 | 0.43 | 0.47 | -0.09 | -16.67% | 13 | 9,274 | 56.42% |
| AMD240920P00085000 | 2024-04-26 2:42PM EDT | 85.00 | 0.59 | 0.53 | 0.62 | -0.25 | -29.76% | 57 | 7,078 | 54.22% |
| AMD240920P00090000 | 2024-04-26 1:33PM EDT | 90.00 | 0.78 | 0.77 | 0.81 | -0.08 | -9.30% | 12 | 3,932 | 52.95% |
| AMD240920P00095000 | 2024-04-24 10:34AM EDT | 95.00 | 1.15 | 0.99 | 1.08 | 0.00 | - | 56 | 5,228 | 51.39% |
| AMD240920P00100000 | 2024-04-26 3:34PM EDT | 100.00 | 1.38 | 1.33 | 1.41 | -0.15 | -9.80% | 17 | 4,054 | 50.13% |
| AMD240920P00105000 | 2024-04-26 10:34AM EDT | 105.00 | 1.84 | 1.75 | 1.82 | -0.37 | -16.74% | 1 | 5,341 | 49.17% |
| AMD240920P00110000 | 2024-04-26 1:29PM EDT | 110.00 | 2.30 | 2.30 | 2.58 | -0.60 | -20.69% | 7 | 6,789 | 49.41% |
| AMD240920P00115000 | 2024-04-26 1:26PM EDT | 115.00 | 3.00 | 2.99 | 3.10 | -0.49 | -14.04% | 8 | 1,950 | 47.51% |
| AMD240920P00120000 | 2024-04-26 3:26PM EDT | 120.00 | 3.95 | 3.85 | 4.00 | -0.50 | -11.24% | 150 | 9,802 | 46.92% |
| AMD240920P00125000 | 2024-04-26 3:27PM EDT | 125.00 | 5.00 | 4.90 | 5.05 | -0.40 | -7.41% | 33 | 2,783 | 46.27% |
| AMD240920P00130000 | 2024-04-26 3:22PM EDT | 130.00 | 6.30 | 6.15 | 7.25 | -0.60 | -8.70% | 19 | 5,560 | 48.93% |
| AMD240920P00135000 | 2024-04-26 3:51PM EDT | 135.00 | 7.70 | 7.65 | 7.80 | -1.00 | -11.49% | 57 | 5,264 | 45.26% |
| AMD240920P00140000 | 2024-04-26 3:30PM EDT | 140.00 | 9.45 | 9.35 | 9.50 | -0.90 | -8.70% | 982 | 7,536 | 44.79% |
| AMD240920P00145000 | 2024-04-26 3:27PM EDT | 145.00 | 11.40 | 11.30 | 11.50 | -1.00 | -8.06% | 139 | 4,306 | 44.55% |
| AMD240920P00150000 | 2024-04-26 3:42PM EDT | 150.00 | 13.65 | 13.45 | 13.70 | -1.15 | -7.77% | 47 | 6,153 | 44.23% |
| AMD240920P00155000 | 2024-04-26 2:14PM EDT | 155.00 | 16.10 | 15.90 | 16.10 | -1.00 | -5.85% | 26 | 2,926 | 43.83% |
| AMD240920P00160000 | 2024-04-26 3:33PM EDT | 160.00 | 18.55 | 18.50 | 18.75 | -1.10 | -5.60% | 33 | 4,476 | 43.50% |
| AMD240920P00165000 | 2024-04-26 3:34PM EDT | 165.00 | 21.40 | 21.35 | 21.60 | -1.50 | -6.55% | 64 | 3,064 | 43.13% |
| AMD240920P00170000 | 2024-04-26 2:47PM EDT | 170.00 | 24.70 | 24.40 | 24.65 | -1.55 | -5.90% | 37 | 2,902 | 42.72% |
| AMD240920P00175000 | 2024-04-26 11:06AM EDT | 175.00 | 27.10 | 27.40 | 28.00 | -4.06 | -13.03% | 1 | 2,614 | 42.57% |
| AMD240920P00180000 | 2024-04-25 10:22AM EDT | 180.00 | 34.10 | 30.80 | 31.55 | 0.00 | - | 3 | 3,980 | 42.45% |
| AMD240920P00185000 | 2024-04-26 3:57PM EDT | 185.00 | 34.90 | 34.50 | 35.25 | -6.10 | -14.88% | 6 | 2,012 | 42.27% |
| AMD240920P00190000 | 2024-04-26 12:39PM EDT | 190.00 | 38.20 | 38.05 | 39.10 | -4.32 | -10.16% | 4 | 1,019 | 42.07% |
| AMD240920P00195000 | 2024-04-23 12:36PM EDT | 195.00 | 45.70 | 41.95 | 43.15 | 0.00 | - | 1 | 1,024 | 42.03% |
| AMD240920P00200000 | 2024-04-25 2:22PM EDT | 200.00 | 49.00 | 46.10 | 47.10 | 0.00 | - | 18 | 627 | 41.22% |
| AMD240920P00210000 | 2024-04-24 3:53PM EDT | 210.00 | 60.00 | 54.50 | 55.55 | 0.00 | - | 1 | 622 | 40.10% |
| AMD240920P00220000 | 2024-04-22 3:29PM EDT | 220.00 | 71.80 | 63.45 | 64.60 | 0.00 | - | 1 | 2,163 | 39.77% |
| AMD240920P00230000 | 2024-04-26 3:57PM EDT | 230.00 | 73.60 | 72.75 | 73.80 | +2.90 | +4.10% | 1 | 184 | 38.55% |
| AMD240920P00240000 | 2024-04-16 11:32AM EDT | 240.00 | 77.00 | 82.35 | 83.60 | 0.00 | - | 1 | 47 | 40.21% |
| AMD240920P00250000 | 2024-04-24 3:15PM EDT | 250.00 | 98.50 | 92.20 | 93.45 | 0.00 | - | 50 | 25 | 41.82% |
| AMD240920P00260000 | 2024-04-09 9:40AM EDT | 260.00 | 88.60 | 101.75 | 103.25 | 0.00 | - | 4 | 0 | 42.48% |
| AMD240920P00270000 | 2024-03-04 11:32AM EDT | 270.00 | 69.80 | 89.75 | 90.95 | 0.00 | - | 15 | 15 | 0.00% |
| AMD240920P00280000 | 2024-03-12 9:45AM EDT | 280.00 | 88.87 | 109.40 | 111.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00290000 | 2024-03-08 11:35AM EDT | 290.00 | 77.45 | 118.85 | 120.40 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240920P00300000 | 2024-03-11 9:53AM EDT | 300.00 | 104.05 | 132.45 | 134.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920P00310000 | 2024-03-14 3:23PM EDT | 310.00 | 125.60 | 145.85 | 147.50 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240920P00320000 | 2024-03-07 10:54AM EDT | 320.00 | 111.75 | 148.85 | 150.45 | 0.00 | - | - | 0 | 0.00% |
| AMD240920P00330000 | 2024-03-05 11:56AM EDT | 330.00 | 129.50 | 155.20 | 156.60 | 0.00 | - | 16 | 0 | 0.00% |
| AMD240920P00340000 | 2024-03-19 3:00PM EDT | 340.00 | 158.10 | 184.15 | 185.50 | 0.00 | - | 40 | 0 | 73.93% |
| AMD240920P00350000 | 2024-03-07 11:04AM EDT | 350.00 | 141.85 | 178.75 | 180.45 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240920P00360000 | 2024-03-06 1:45PM EDT | 360.00 | 148.75 | 188.80 | 190.45 | 0.00 | - | 4 | 0 | 0.00% |
