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
58.892,73 -1.275,25 (-2,12%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018C00090000 | 2024-04-19 3:17PM EDT | 90.00 | 60.62 | 70.30 | 71.60 | 0.00 | - | 1 | 1 | 70.34% |
| AMD241018C00095000 | 2024-04-23 1:31PM EDT | 95.00 | 61.90 | 65.85 | 66.95 | 0.00 | - | 6 | 20 | 67.46% |
| AMD241018C00100000 | 2024-04-26 1:13PM EDT | 100.00 | 62.65 | 61.80 | 62.25 | +6.00 | +10.59% | 21 | 94 | 65.30% |
| AMD241018C00105000 | 2024-04-24 3:50PM EDT | 105.00 | 52.80 | 57.10 | 57.80 | 0.00 | - | 1 | 9 | 62.00% |
| AMD241018C00110000 | 2024-04-26 2:28PM EDT | 110.00 | 53.40 | 53.00 | 53.90 | +3.40 | +6.80% | 1 | 66 | 60.99% |
| AMD241018C00115000 | 2024-04-22 11:01AM EDT | 115.00 | 40.50 | 48.95 | 49.85 | 0.00 | - | 2 | 38 | 59.35% |
| AMD241018C00120000 | 2024-04-26 12:28PM EDT | 120.00 | 45.01 | 44.95 | 45.80 | +3.41 | +8.20% | 4 | 75 | 57.48% |
| AMD241018C00125000 | 2024-04-26 11:42AM EDT | 125.00 | 42.06 | 41.10 | 42.20 | +4.19 | +11.06% | 4 | 95 | 56.25% |
| AMD241018C00130000 | 2024-04-25 9:51AM EDT | 130.00 | 33.54 | 37.60 | 38.55 | 0.00 | - | 1 | 235 | 55.09% |
| AMD241018C00135000 | 2024-04-24 9:59AM EDT | 135.00 | 33.41 | 34.30 | 35.20 | 0.00 | - | 1 | 110 | 54.24% |
| AMD241018C00140000 | 2024-04-25 3:09PM EDT | 140.00 | 29.40 | 31.35 | 31.95 | 0.00 | - | 7 | 135 | 53.56% |
| AMD241018C00145000 | 2024-04-26 11:21AM EDT | 145.00 | 29.11 | 28.55 | 28.90 | +2.86 | +10.90% | 1 | 353 | 52.92% |
| AMD241018C00150000 | 2024-04-26 11:21AM EDT | 150.00 | 26.44 | 25.60 | 26.05 | +2.94 | +12.51% | 29 | 531 | 51.92% |
| AMD241018C00155000 | 2024-04-26 3:57PM EDT | 155.00 | 23.50 | 21.75 | 23.55 | +2.00 | +9.30% | 42 | 372 | 52.02% |
| AMD241018C00160000 | 2024-04-26 10:30AM EDT | 160.00 | 20.80 | 21.05 | 21.25 | +1.60 | +8.33% | 7 | 313 | 51.42% |
| AMD241018C00165000 | 2024-04-26 1:55PM EDT | 165.00 | 19.05 | 18.90 | 19.10 | +2.15 | +12.72% | 24 | 238 | 51.01% |
| AMD241018C00170000 | 2024-04-26 2:48PM EDT | 170.00 | 16.95 | 17.00 | 17.25 | +1.20 | +7.62% | 129 | 306 | 50.87% |
| AMD241018C00175000 | 2024-04-26 3:02PM EDT | 175.00 | 15.30 | 15.20 | 15.40 | +1.23 | +8.74% | 42 | 475 | 50.48% |
| AMD241018C00180000 | 2024-04-26 3:42PM EDT | 180.00 | 13.55 | 13.60 | 13.80 | +1.06 | +8.49% | 16 | 796 | 50.27% |
| AMD241018C00185000 | 2024-04-26 3:55PM EDT | 185.00 | 12.35 | 12.15 | 12.35 | +1.50 | +13.82% | 75 | 1,052 | 50.08% |
| AMD241018C00190000 | 2024-04-26 3:56PM EDT | 190.00 | 10.96 | 10.80 | 11.00 | +1.66 | +17.85% | 84 | 502 | 50.07% |
| AMD241018C00195000 | 2024-04-26 3:29PM EDT | 195.00 | 9.65 | 9.65 | 9.80 | +1.10 | +12.87% | 65 | 684 | 49.89% |
| AMD241018C00200000 | 2024-04-26 3:46PM EDT | 200.00 | 8.56 | 8.55 | 8.75 | +1.10 | +14.75% | 152 | 1,751 | 49.80% |
| AMD241018C00210000 | 2024-04-26 2:14PM EDT | 210.00 | 6.80 | 6.75 | 6.95 | +0.95 | +16.24% | 68 | 865 | 49.63% |
| AMD241018C00220000 | 2024-04-26 3:45PM EDT | 220.00 | 5.30 | 5.30 | 5.50 | +0.67 | +14.47% | 39 | 845 | 49.49% |
| AMD241018C00230000 | 2024-04-26 3:54PM EDT | 230.00 | 4.25 | 4.15 | 4.35 | +0.70 | +19.72% | 49 | 377 | 49.41% |
| AMD241018C00240000 | 2024-04-26 11:40AM EDT | 240.00 | 3.55 | 3.30 | 3.45 | +1.01 | +39.76% | 26 | 615 | 49.40% |
| AMD241018C00250000 | 2024-04-26 3:52PM EDT | 250.00 | 2.65 | 2.65 | 2.71 | +0.35 | +15.22% | 525 | 2,078 | 49.30% |
| AMD241018C00260000 | 2024-04-26 10:17AM EDT | 260.00 | 2.09 | 2.09 | 2.20 | +0.38 | +22.22% | 31 | 1,001 | 49.60% |
| AMD241018C00270000 | 2024-04-26 1:48PM EDT | 270.00 | 1.82 | 1.66 | 1.76 | +0.48 | +35.82% | 26 | 460 | 49.71% |
| AMD241018C00280000 | 2024-04-24 12:52PM EDT | 280.00 | 1.05 | 1.32 | 1.45 | 0.00 | - | 1 | 810 | 50.10% |
| AMD241018C00290000 | 2024-04-26 3:43PM EDT | 290.00 | 1.13 | 1.09 | 1.16 | +0.19 | +20.21% | 32 | 1,622 | 50.17% |
| AMD241018C00300000 | 2024-04-26 10:19AM EDT | 300.00 | 0.97 | 0.89 | 0.98 | +0.22 | +29.33% | 2 | 2,410 | 50.29% |
| AMD241018C00310000 | 2024-04-26 10:25AM EDT | 310.00 | 0.75 | 0.72 | 0.80 | +0.14 | +22.95% | 3 | 443 | 50.46% |
| AMD241018C00320000 | 2024-04-26 12:56PM EDT | 320.00 | 0.65 | 0.58 | 0.67 | +0.06 | +10.17% | 2 | 446 | 50.71% |
| AMD241018C00330000 | 2024-04-26 12:45PM EDT | 330.00 | 0.55 | 0.50 | 0.57 | +0.13 | +30.95% | 5 | 440 | 51.22% |
| AMD241018C00340000 | 2024-04-25 1:11PM EDT | 340.00 | 0.36 | 0.41 | 0.48 | 0.00 | - | 19 | 3,327 | 51.47% |
| AMD241018C00350000 | 2024-04-26 3:44PM EDT | 350.00 | 0.37 | 0.34 | 0.42 | +0.11 | +42.31% | 10 | 1,168 | 51.90% |
| AMD241018C00360000 | 2024-04-18 9:50AM EDT | 360.00 | 0.40 | 0.29 | 0.36 | 0.00 | - | 10 | 241 | 52.30% |
| AMD241018C00370000 | 2024-04-19 12:55PM EDT | 370.00 | 0.23 | 0.23 | 0.32 | 0.00 | - | 58 | 231 | 52.54% |
| AMD241018C00380000 | 2024-04-25 9:30AM EDT | 380.00 | 0.21 | 0.20 | 0.28 | 0.00 | - | 1 | 138 | 53.03% |
| AMD241018C00390000 | 2024-04-26 11:40AM EDT | 390.00 | 0.25 | 0.17 | 0.24 | +0.10 | +66.67% | 5 | 481 | 53.27% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018P00085000 | 2024-04-24 9:43AM EDT | 85.00 | 0.82 | 0.73 | 0.82 | 0.00 | - | 1 | 129 | 52.59% |
| AMD241018P00090000 | 2024-04-26 3:27PM EDT | 90.00 | 1.03 | 0.98 | 1.07 | -0.20 | -16.26% | 11 | 123 | 51.22% |
| AMD241018P00095000 | 2024-04-25 2:54PM EDT | 95.00 | 1.51 | 1.28 | 1.38 | 0.00 | - | 26 | 632 | 50.27% |
| AMD241018P00100000 | 2024-04-26 1:41PM EDT | 100.00 | 1.77 | 1.68 | 1.77 | -0.16 | -8.29% | 11 | 135 | 48.99% |
| AMD241018P00105000 | 2024-04-26 11:38AM EDT | 105.00 | 2.29 | 2.17 | 2.28 | -0.25 | -9.84% | 6 | 558 | 47.95% |
| AMD241018P00110000 | 2024-04-26 10:20AM EDT | 110.00 | 2.89 | 2.82 | 2.92 | -0.36 | -11.08% | 8 | 674 | 47.07% |
| AMD241018P00115000 | 2024-04-26 3:27PM EDT | 115.00 | 3.65 | 3.55 | 3.75 | -0.50 | -12.05% | 261 | 284 | 46.48% |
| AMD241018P00120000 | 2024-04-26 3:27PM EDT | 120.00 | 4.60 | 4.55 | 4.70 | -0.65 | -12.38% | 607 | 2,459 | 45.76% |
| AMD241018P00125000 | 2024-04-26 3:20PM EDT | 125.00 | 5.85 | 5.70 | 5.85 | -0.40 | -6.40% | 2 | 1,370 | 45.19% |
| AMD241018P00130000 | 2024-04-26 10:17AM EDT | 130.00 | 7.00 | 7.05 | 7.20 | -0.80 | -10.26% | 1 | 773 | 44.69% |
| AMD241018P00135000 | 2024-04-26 1:53PM EDT | 135.00 | 8.70 | 8.60 | 8.75 | -0.95 | -9.84% | 61 | 1,999 | 44.21% |
| AMD241018P00140000 | 2024-04-26 12:45PM EDT | 140.00 | 10.40 | 10.35 | 10.55 | -1.80 | -14.75% | 19 | 3,634 | 43.85% |
| AMD241018P00145000 | 2024-04-26 12:31PM EDT | 145.00 | 12.45 | 12.35 | 12.55 | -1.30 | -9.45% | 43 | 2,136 | 43.48% |
| AMD241018P00150000 | 2024-04-26 3:34PM EDT | 150.00 | 14.65 | 14.60 | 14.80 | -1.25 | -7.86% | 48 | 2,462 | 43.19% |
| AMD241018P00155000 | 2024-04-26 2:05PM EDT | 155.00 | 17.33 | 17.05 | 17.30 | -1.37 | -7.33% | 12 | 496 | 42.99% |
| AMD241018P00160000 | 2024-04-26 2:15PM EDT | 160.00 | 19.90 | 19.65 | 20.00 | -1.50 | -7.01% | 24 | 1,630 | 42.76% |
| AMD241018P00165000 | 2024-04-26 1:54PM EDT | 165.00 | 22.55 | 22.50 | 22.75 | -1.80 | -7.39% | 12 | 672 | 42.18% |
| AMD241018P00170000 | 2024-04-26 1:25PM EDT | 170.00 | 25.60 | 25.50 | 25.85 | -2.20 | -7.91% | 12 | 659 | 41.94% |
| AMD241018P00175000 | 2024-04-26 1:23PM EDT | 175.00 | 28.45 | 28.40 | 29.20 | -7.09 | -19.95% | 2 | 607 | 41.86% |
| AMD241018P00180000 | 2024-04-25 3:19PM EDT | 180.00 | 33.89 | 31.95 | 32.80 | 0.00 | - | 1 | 618 | 41.96% |
| AMD241018P00185000 | 2024-04-24 9:30AM EDT | 185.00 | 35.51 | 35.50 | 36.30 | 0.00 | - | 1 | 320 | 41.41% |
| AMD241018P00190000 | 2024-04-18 9:30AM EDT | 190.00 | 41.19 | 39.10 | 39.95 | 0.00 | - | 1 | 486 | 40.83% |
| AMD241018P00195000 | 2024-04-25 9:55AM EDT | 195.00 | 47.51 | 42.90 | 44.00 | 0.00 | - | 4 | 232 | 40.92% |
| AMD241018P00200000 | 2024-04-25 2:16PM EDT | 200.00 | 49.74 | 46.80 | 48.05 | 0.00 | - | 2 | 184 | 40.67% |
| AMD241018P00210000 | 2024-04-26 10:14AM EDT | 210.00 | 55.40 | 55.40 | 56.35 | -9.54 | -14.69% | 1 | 215 | 39.67% |
| AMD241018P00220000 | 2024-04-26 11:14AM EDT | 220.00 | 64.45 | 64.05 | 65.35 | -5.05 | -7.27% | 1 | 320 | 39.75% |
| AMD241018P00230000 | 2024-04-11 9:33AM EDT | 230.00 | 64.88 | 73.10 | 74.50 | 0.00 | - | 2 | 88 | 39.30% |
| AMD241018P00240000 | 2024-04-16 3:46PM EDT | 240.00 | 77.60 | 82.80 | 83.65 | 0.00 | - | 22 | 35 | 37.23% |
| AMD241018P00250000 | 2024-04-17 9:46AM EDT | 250.00 | 87.20 | 92.00 | 93.70 | 0.00 | - | 2 | 1 | 40.30% |
| AMD241018P00260000 | 2024-03-13 3:28PM EDT | 260.00 | 72.30 | 95.80 | 97.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMD241018P00280000 | 2024-04-01 10:28AM EDT | 280.00 | 97.68 | 121.70 | 123.40 | 0.00 | - | 4 | 0 | 44.95% |
| AMD241018P00290000 | 2024-02-26 10:38AM EDT | 290.00 | 112.10 | 110.40 | 113.05 | 0.00 | - | 14 | 14 | 0.00% |
| AMD241018P00300000 | 2024-03-11 11:12AM EDT | 300.00 | 103.38 | 132.45 | 134.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00310000 | 2024-02-29 2:31PM EDT | 310.00 | 120.45 | 128.00 | 130.80 | 0.00 | - | - | 0 | 0.00% |
| AMD241018P00320000 | 2024-03-05 3:32PM EDT | 320.00 | 119.10 | 152.95 | 155.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00330000 | 2024-03-05 3:37PM EDT | 330.00 | 128.60 | 162.90 | 165.45 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00340000 | 2024-03-08 11:35AM EDT | 340.00 | 121.30 | 168.65 | 170.55 | 0.00 | - | 24 | 0 | 0.00% |
