Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.313,45 +1.356,67 (+2,19%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241220C00005000 | 2024-07-25 3:45PM EDT | 5.00 | 135.67 | 134.90 | 135.75 | 0.00 | - | 142 | 345 | 269.92% |
| AMD241220C00010000 | 2024-07-25 2:49PM EDT | 10.00 | 130.10 | 130.05 | 130.85 | 0.00 | - | 2 | 12 | 217.38% |
| AMD241220C00015000 | 2024-07-25 3:55PM EDT | 15.00 | 124.33 | 125.10 | 125.95 | 0.00 | - | - | - | 186.04% |
| AMD241220C00020000 | 2024-07-19 9:32AM EDT | 20.00 | 134.90 | 120.25 | 121.05 | 0.00 | - | 1 | 1 | 167.14% |
| AMD241220C00025000 | 2024-07-18 9:43AM EDT | 25.00 | 136.50 | 115.35 | 116.15 | 0.00 | - | 1 | 5 | 151.47% |
| AMD241220C00030000 | 2024-07-17 11:24AM EDT | 30.00 | 135.45 | 110.50 | 111.30 | 0.00 | - | 1 | 2 | 140.28% |
| AMD241220C00035000 | 2024-07-19 9:30AM EDT | 35.00 | 121.52 | 105.65 | 106.45 | 0.00 | - | 1 | 2 | 130.47% |
| AMD241220C00040000 | 2024-07-19 9:32AM EDT | 40.00 | 115.40 | 100.75 | 101.55 | 0.00 | - | 1 | 1 | 120.65% |
| AMD241220C00045000 | 2024-06-05 12:57PM EDT | 45.00 | 121.00 | 127.80 | 128.90 | 0.00 | - | 16 | 14 | 448.95% |
| AMD241220C00050000 | 2024-04-16 2:55PM EDT | 50.00 | 115.95 | 115.75 | 116.90 | 0.00 | - | 1 | 6 | 325.12% |
| AMD241220C00055000 | 2024-02-20 2:30PM EDT | 55.00 | 111.85 | 125.05 | 128.30 | 0.00 | - | 1 | 2 | 445.90% |
| AMD241220C00060000 | 2024-07-23 1:51PM EDT | 60.00 | 96.74 | 81.40 | 82.15 | 0.00 | - | 4 | 6 | 93.07% |
| AMD241220C00065000 | 2024-07-17 9:57AM EDT | 65.00 | 103.00 | 76.60 | 77.40 | 0.00 | - | 1 | 15 | 87.94% |
| AMD241220C00070000 | 2024-07-16 3:49PM EDT | 70.00 | 109.01 | 71.80 | 72.60 | 0.00 | - | 1 | 44 | 82.67% |
| AMD241220C00075000 | 2024-06-10 11:11AM EDT | 75.00 | 91.44 | 109.65 | 110.15 | 0.00 | - | 20 | 23 | 326.03% |
| AMD241220C00080000 | 2024-07-25 1:32PM EDT | 80.00 | 64.00 | 62.40 | 63.20 | 0.00 | - | 3 | 30 | 74.17% |
| AMD241220C00085000 | 2024-07-26 10:12AM EDT | 85.00 | 57.85 | 57.75 | 58.60 | -12.01 | -17.19% | 1 | 36 | 70.40% |
| AMD241220C00090000 | 2024-07-26 2:17PM EDT | 90.00 | 53.60 | 53.50 | 54.00 | -1.15 | -2.10% | 100 | 234 | 67.74% |
| AMD241220C00095000 | 2024-07-26 10:19AM EDT | 95.00 | 48.95 | 49.10 | 49.55 | -6.61 | -11.90% | 1 | 59 | 64.73% |
| AMD241220C00100000 | 2024-07-25 3:29PM EDT | 100.00 | 45.50 | 44.60 | 45.35 | 0.00 | - | 35 | 191 | 61.84% |
| AMD241220C00105000 | 2024-07-25 12:27PM EDT | 105.00 | 43.05 | 40.80 | 41.35 | 0.00 | - | 5 | 94 | 60.64% |
| AMD241220C00110000 | 2024-07-25 12:22PM EDT | 110.00 | 38.90 | 36.70 | 37.45 | 0.00 | - | 23 | 103 | 58.44% |
| AMD241220C00115000 | 2024-07-26 12:31PM EDT | 115.00 | 34.04 | 33.15 | 33.85 | +0.69 | +2.07% | 18 | 3,700 | 57.38% |
| AMD241220C00120000 | 2024-07-26 1:40PM EDT | 120.00 | 29.45 | 29.65 | 30.40 | -1.45 | -4.69% | 11 | 451 | 56.06% |
| AMD241220C00125000 | 2024-07-26 1:39PM EDT | 125.00 | 26.30 | 26.40 | 27.15 | -1.65 | -5.90% | 4 | 226 | 54.91% |
| AMD241220C00130000 | 2024-07-26 3:54PM EDT | 130.00 | 23.54 | 23.75 | 24.05 | +0.44 | +1.90% | 23 | 254 | 54.35% |
| AMD241220C00135000 | 2024-07-26 3:51PM EDT | 135.00 | 21.00 | 21.05 | 21.35 | +0.35 | +1.69% | 15 | 154 | 53.69% |
| AMD241220C00140000 | 2024-07-26 3:42PM EDT | 140.00 | 18.41 | 18.65 | 18.90 | +0.31 | +1.71% | 69 | 723 | 53.23% |
| AMD241220C00145000 | 2024-07-26 2:36PM EDT | 145.00 | 16.20 | 16.45 | 16.60 | -0.02 | -0.12% | 110 | 2,842 | 52.70% |
| AMD241220C00150000 | 2024-07-26 3:09PM EDT | 150.00 | 14.40 | 14.40 | 14.55 | +0.30 | +2.13% | 77 | 1,576 | 52.18% |
| AMD241220C00155000 | 2024-07-26 1:37PM EDT | 155.00 | 12.42 | 12.50 | 12.75 | -0.50 | -3.87% | 8 | 3,112 | 51.70% |
| AMD241220C00160000 | 2024-07-26 3:51PM EDT | 160.00 | 10.85 | 10.95 | 11.15 | +0.25 | +2.36% | 206 | 1,394 | 51.48% |
| AMD241220C00165000 | 2024-07-26 3:58PM EDT | 165.00 | 9.50 | 9.50 | 9.65 | -0.40 | -4.04% | 155 | 1,521 | 51.08% |
| AMD241220C00170000 | 2024-07-26 3:58PM EDT | 170.00 | 8.25 | 8.20 | 8.40 | +0.10 | +1.23% | 58 | 2,031 | 50.81% |
| AMD241220C00175000 | 2024-07-26 3:40PM EDT | 175.00 | 7.05 | 7.10 | 7.25 | -0.06 | -0.84% | 217 | 2,539 | 50.55% |
| AMD241220C00180000 | 2024-07-26 3:35PM EDT | 180.00 | 6.15 | 6.10 | 6.25 | +0.19 | +3.19% | 288 | 3,307 | 50.28% |
| AMD241220C00185000 | 2024-07-26 3:56PM EDT | 185.00 | 5.25 | 5.25 | 5.40 | -0.10 | -1.87% | 36 | 2,487 | 50.12% |
| AMD241220C00190000 | 2024-07-26 3:54PM EDT | 190.00 | 4.45 | 4.50 | 4.65 | 0.00 | - | 165 | 2,810 | 50.23% |
| AMD241220C00195000 | 2024-07-26 3:50PM EDT | 195.00 | 3.95 | 3.85 | 4.00 | -0.15 | -3.66% | 51 | 1,625 | 50.09% |
| AMD241220C00200000 | 2024-07-26 3:58PM EDT | 200.00 | 3.38 | 3.30 | 3.45 | +0.08 | +2.42% | 603 | 4,808 | 50.02% |
| AMD241220C00210000 | 2024-07-26 3:54PM EDT | 210.00 | 2.45 | 2.47 | 2.56 | -0.09 | -3.54% | 189 | 2,462 | 49.93% |
| AMD241220C00220000 | 2024-07-26 2:37PM EDT | 220.00 | 1.81 | 1.84 | 1.92 | -0.04 | -2.16% | 179 | 1,992 | 50.02% |
| AMD241220C00230000 | 2024-07-26 3:40PM EDT | 230.00 | 1.43 | 1.40 | 1.46 | +0.04 | +2.88% | 25 | 2,254 | 50.04% |
| AMD241220C00240000 | 2024-07-26 3:31PM EDT | 240.00 | 1.08 | 1.07 | 1.12 | -0.07 | -6.09% | 24 | 1,017 | 50.34% |
| AMD241220C00250000 | 2024-07-26 1:38PM EDT | 250.00 | 0.84 | 0.84 | 0.88 | -0.04 | -4.55% | 249 | 4,131 | 50.85% |
| AMD241220C00260000 | 2024-07-26 9:33AM EDT | 260.00 | 0.76 | 0.67 | 0.71 | -0.02 | -2.56% | 1 | 3,018 | 51.47% |
| AMD241220C00270000 | 2024-07-26 1:10PM EDT | 270.00 | 0.55 | 0.54 | 0.58 | -0.05 | -8.33% | 17 | 1,419 | 52.10% |
| AMD241220C00280000 | 2024-07-25 3:39PM EDT | 280.00 | 0.49 | 0.45 | 0.48 | 0.00 | - | 68 | 1,143 | 52.83% |
| AMD241220C00290000 | 2024-07-26 2:20PM EDT | 290.00 | 0.38 | 0.37 | 0.41 | -0.03 | -7.32% | 4 | 836 | 53.56% |
| AMD241220C00300000 | 2024-07-26 1:08PM EDT | 300.00 | 0.35 | 0.31 | 0.34 | +0.01 | +2.94% | 27 | 1,332 | 54.20% |
| AMD241220C00310000 | 2024-07-26 1:35PM EDT | 310.00 | 0.28 | 0.27 | 0.30 | -0.02 | -6.67% | 50 | 1,269 | 55.13% |
| AMD241220C00320000 | 2024-07-26 3:58PM EDT | 320.00 | 0.25 | 0.24 | 0.26 | -0.01 | -3.85% | 14 | 759 | 55.96% |
| AMD241220C00330000 | 2024-07-26 12:22PM EDT | 330.00 | 0.22 | 0.21 | 0.23 | -0.04 | -15.38% | 2 | 537 | 56.74% |
| AMD241220C00340000 | 2024-07-26 12:23PM EDT | 340.00 | 0.20 | 0.18 | 0.21 | -0.02 | -9.09% | 7 | 262 | 57.52% |
| AMD241220C00350000 | 2024-07-26 3:58PM EDT | 350.00 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 15 | 490 | 58.15% |
| AMD241220C00360000 | 2024-07-26 2:43PM EDT | 360.00 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 45 | 2,391 | 59.23% |
| AMD241220C00370000 | 2024-07-22 3:57PM EDT | 370.00 | 0.30 | 0.13 | 0.15 | 0.00 | - | 9 | 189 | 59.77% |
| AMD241220C00380000 | 2024-07-24 2:45PM EDT | 380.00 | 0.19 | 0.12 | 0.14 | 0.00 | - | 3 | 530 | 60.64% |
| AMD241220C00390000 | 2024-07-26 3:18PM EDT | 390.00 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 83 | 1,534 | 61.43% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241220P00005000 | 2024-07-02 10:07AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 103 | 175.00% |
| AMD241220P00010000 | 2024-03-28 12:48PM EDT | 10.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 100 | 101 | 164.84% |
| AMD241220P00015000 | 2024-05-14 1:35PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 17 | 115.63% |
| AMD241220P00020000 | 2024-05-14 1:35PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 18 | 100.00% |
| AMD241220P00025000 | 2024-06-13 3:14PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 29 | 89.06% |
| AMD241220P00030000 | 2024-05-29 12:24PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 47 | 82.03% |
| AMD241220P00035000 | 2024-07-24 3:53PM EDT | 35.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 38 | 84 | 81.64% |
| AMD241220P00040000 | 2024-07-01 1:16PM EDT | 40.00 | 0.03 | 0.05 | 0.07 | 0.00 | - | 5 | 146 | 77.34% |
| AMD241220P00045000 | 2024-06-21 9:54AM EDT | 45.00 | 0.05 | 0.06 | 0.08 | 0.00 | - | 1 | 336 | 71.48% |
| AMD241220P00050000 | 2024-07-25 2:37PM EDT | 50.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 2 | 321 | 69.53% |
| AMD241220P00055000 | 2024-07-25 9:32AM EDT | 55.00 | 0.14 | 0.16 | 0.19 | 0.00 | - | 1 | 44 | 66.70% |
| AMD241220P00060000 | 2024-07-22 3:16PM EDT | 60.00 | 0.24 | 0.23 | 0.26 | +0.08 | +50.00% | 2 | 207 | 63.97% |
| AMD241220P00065000 | 2024-07-26 12:21PM EDT | 65.00 | 0.33 | 0.32 | 0.35 | -0.01 | -2.94% | 63 | 170 | 61.33% |
| AMD241220P00070000 | 2024-07-25 10:30AM EDT | 70.00 | 0.43 | 0.44 | 0.47 | 0.00 | - | 21 | 366 | 58.94% |
| AMD241220P00075000 | 2024-07-26 3:48PM EDT | 75.00 | 0.60 | 0.59 | 0.63 | -0.07 | -10.45% | 9 | 135 | 56.67% |
| AMD241220P00080000 | 2024-07-26 10:10AM EDT | 80.00 | 0.91 | 0.80 | 0.84 | -0.01 | -1.09% | 10 | 519 | 54.69% |
| AMD241220P00085000 | 2024-07-26 2:56PM EDT | 85.00 | 1.12 | 1.08 | 1.13 | -0.13 | -10.40% | 51 | 571 | 53.00% |
| AMD241220P00090000 | 2024-07-26 3:54PM EDT | 90.00 | 1.51 | 1.46 | 1.51 | -0.03 | -1.95% | 12 | 746 | 51.54% |
| AMD241220P00095000 | 2024-07-26 10:06AM EDT | 95.00 | 2.17 | 1.95 | 2.03 | +0.14 | +6.90% | 173 | 409 | 50.32% |
| AMD241220P00100000 | 2024-07-26 3:24PM EDT | 100.00 | 2.70 | 2.61 | 2.69 | -0.30 | -10.00% | 52 | 2,524 | 49.57% |
| AMD241220P00105000 | 2024-07-26 10:10AM EDT | 105.00 | 3.75 | 3.40 | 3.55 | -0.05 | -1.32% | 15 | 1,472 | 48.80% |
| AMD241220P00110000 | 2024-07-26 9:50AM EDT | 110.00 | 4.70 | 4.45 | 4.60 | -0.35 | -6.93% | 24 | 3,874 | 48.08% |
| AMD241220P00115000 | 2024-07-26 1:27PM EDT | 115.00 | 5.50 | 5.70 | 5.85 | -0.53 | -8.79% | 704 | 2,515 | 47.38% |
| AMD241220P00120000 | 2024-07-26 1:34PM EDT | 120.00 | 7.00 | 7.20 | 7.35 | -0.35 | -4.76% | 8 | 3,573 | 46.80% |
| AMD241220P00125000 | 2024-07-26 3:26PM EDT | 125.00 | 9.05 | 8.95 | 9.10 | -0.34 | -3.62% | 61 | 5,838 | 46.28% |
| AMD241220P00130000 | 2024-07-26 1:42PM EDT | 130.00 | 11.04 | 10.95 | 11.10 | -0.35 | -3.07% | 11 | 3,327 | 45.80% |
| AMD241220P00135000 | 2024-07-26 12:42PM EDT | 135.00 | 13.32 | 13.20 | 13.40 | -0.61 | -4.38% | 26 | 3,723 | 45.47% |
| AMD241220P00140000 | 2024-07-26 3:19PM EDT | 140.00 | 15.72 | 15.65 | 15.90 | -0.68 | -4.15% | 501 | 4,315 | 45.01% |
| AMD241220P00145000 | 2024-07-26 2:56PM EDT | 145.00 | 18.66 | 18.40 | 18.60 | -0.22 | -1.17% | 56 | 4,254 | 44.43% |
| AMD241220P00150000 | 2024-07-26 3:40PM EDT | 150.00 | 21.50 | 21.35 | 21.55 | +0.25 | +1.18% | 98 | 3,674 | 43.89% |
| AMD241220P00155000 | 2024-07-26 2:18PM EDT | 155.00 | 24.85 | 24.45 | 24.75 | -0.73 | -2.85% | 39 | 2,517 | 43.43% |
| AMD241220P00160000 | 2024-07-26 3:57PM EDT | 160.00 | 28.22 | 27.60 | 28.35 | +0.04 | +0.14% | 28 | 2,407 | 43.52% |
| AMD241220P00165000 | 2024-07-26 3:27PM EDT | 165.00 | 31.50 | 31.15 | 31.90 | -1.08 | -3.31% | 26 | 2,102 | 42.88% |
| AMD241220P00170000 | 2024-07-26 11:15AM EDT | 170.00 | 35.90 | 34.95 | 35.65 | +0.84 | +2.40% | 2 | 1,621 | 42.27% |
| AMD241220P00175000 | 2024-07-26 3:50PM EDT | 175.00 | 39.25 | 38.85 | 39.65 | -0.40 | -1.01% | 81 | 1,023 | 41.92% |
| AMD241220P00180000 | 2024-07-26 2:09PM EDT | 180.00 | 43.24 | 42.95 | 43.70 | +0.17 | +0.39% | 5 | 1,779 | 41.19% |
| AMD241220P00185000 | 2024-07-26 12:41PM EDT | 185.00 | 46.83 | 47.15 | 48.05 | +0.60 | +1.30% | 15 | 690 | 41.10% |
| AMD241220P00190000 | 2024-07-25 3:15PM EDT | 190.00 | 52.24 | 51.55 | 52.30 | 0.00 | - | 3 | 578 | 40.02% |
| AMD241220P00195000 | 2024-07-25 10:19AM EDT | 195.00 | 57.35 | 56.00 | 56.80 | 0.00 | - | 2 | 289 | 39.55% |
| AMD241220P00200000 | 2024-07-26 9:34AM EDT | 200.00 | 60.46 | 60.60 | 61.35 | +0.60 | +1.00% | 25 | 730 | 38.79% |
| AMD241220P00210000 | 2024-07-25 3:43PM EDT | 210.00 | 70.60 | 70.05 | 70.75 | +0.22 | +0.31% | 45 | 225 | 37.62% |
| AMD241220P00220000 | 2024-07-26 3:58PM EDT | 220.00 | 80.40 | 79.70 | 80.65 | +2.25 | +2.88% | 7 | 320 | 39.84% |
| AMD241220P00230000 | 2024-07-23 9:50AM EDT | 230.00 | 75.25 | 89.70 | 90.50 | 0.00 | - | 1 | 2 | 40.97% |
| AMD241220P00240000 | 2024-07-25 3:07PM EDT | 240.00 | 100.70 | 99.65 | 100.50 | 0.00 | - | 34 | 0 | 43.73% |
| AMD241220P00250000 | 2024-07-11 10:27AM EDT | 250.00 | 70.55 | 109.65 | 110.40 | 0.00 | - | 1 | 0 | 44.75% |
| AMD241220P00260000 | 2024-07-11 10:05AM EDT | 260.00 | 79.35 | 119.65 | 120.40 | 0.00 | - | - | 0 | 47.17% |
| AMD241220P00270000 | 2024-07-26 3:58PM EDT | 270.00 | 129.80 | 129.65 | 130.45 | -0.05 | -0.04% | 102 | 22 | 50.39% |
| AMD241220P00280000 | 2024-07-11 10:33AM EDT | 280.00 | 98.30 | 139.65 | 140.45 | 0.00 | - | 7 | 0 | 52.61% |
| AMD241220P00290000 | 2024-07-24 3:11PM EDT | 290.00 | 144.11 | 149.65 | 150.45 | 0.00 | - | 7 | 0 | 54.74% |
| AMD241220P00300000 | 2024-07-17 3:27PM EDT | 300.00 | 138.25 | 159.55 | 160.45 | 0.00 | - | 1 | 0 | 56.79% |
| AMD241220P00310000 | 2024-07-01 3:01PM EDT | 310.00 | 152.60 | 169.55 | 170.45 | 0.00 | - | 17 | 0 | 58.74% |
| AMD241220P00320000 | 2024-06-27 3:40PM EDT | 320.00 | 160.12 | 179.55 | 180.45 | 0.00 | - | 4 | 0 | 60.62% |
| AMD241220P00330000 | 2024-03-04 1:09PM EDT | 330.00 | 124.85 | 148.15 | 150.30 | 0.00 | - | 33 | 0 | 0.00% |
| AMD241220P00340000 | 2024-03-08 1:37PM EDT | 340.00 | 134.85 | 168.30 | 171.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD241220P00350000 | 2024-03-08 12:02PM EDT | 350.00 | 135.45 | 178.15 | 181.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD241220P00360000 | 2024-03-08 12:00PM EDT | 360.00 | 144.30 | 188.55 | 190.60 | 0.00 | - | 68 | 0 | 0.00% |
| AMD241220P00390000 | 2024-03-21 10:11AM EDT | 390.00 | 208.40 | 241.10 | 245.65 | 0.00 | - | - | 0 | 0.00% |
