Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.476,34 -1.842,77 (-3,16%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117C00025000 | 2024-05-10 9:43AM EDT | 25.00 | 131.90 | 126.60 | 128.75 | +0.01 | +0.01% | 4 | 1,380 | 119.29% |
| AMD250117C00030000 | 2024-05-09 10:54AM EDT | 30.00 | 123.85 | 122.65 | 123.95 | 0.00 | - | 2 | 184 | 120.75% |
| AMD250117C00035000 | 2024-04-08 3:30PM EDT | 35.00 | 136.80 | 119.60 | 120.90 | 0.00 | - | 2 | 173 | 135.55% |
| AMD250117C00040000 | 2024-04-01 10:11AM EDT | 40.00 | 147.05 | 105.45 | 106.70 | 0.00 | - | 1 | 480 | 0.00% |
| AMD250117C00045000 | 2024-04-08 9:38AM EDT | 45.00 | 124.82 | 108.50 | 111.50 | 0.00 | - | 1 | 288 | 110.82% |
| AMD250117C00050000 | 2024-05-09 11:00AM EDT | 50.00 | 104.70 | 102.60 | 104.85 | 0.00 | - | 1 | 2,859 | 89.18% |
| AMD250117C00055000 | 2024-03-08 2:36PM EDT | 55.00 | 154.33 | 117.30 | 119.15 | 0.00 | - | 6 | 929 | 202.03% |
| AMD250117C00060000 | 2024-05-09 2:49PM EDT | 60.00 | 95.00 | 93.20 | 95.20 | 0.00 | - | 1 | 3,441 | 80.24% |
| AMD250117C00065000 | 2024-05-06 10:55AM EDT | 65.00 | 94.00 | 89.40 | 90.60 | 0.00 | - | 1 | 972 | 80.27% |
| AMD250117C00070000 | 2024-05-08 2:41PM EDT | 70.00 | 85.55 | 84.75 | 85.90 | -1.30 | -1.50% | 1 | 1,470 | 76.39% |
| AMD250117C00075000 | 2024-05-07 9:47AM EDT | 75.00 | 85.20 | 80.10 | 81.20 | 0.00 | - | 1 | 2,455 | 72.61% |
| AMD250117C00080000 | 2024-05-10 2:41PM EDT | 80.00 | 76.70 | 74.60 | 76.60 | +0.40 | +0.52% | 5 | 3,386 | 66.87% |
| AMD250117C00085000 | 2024-05-10 11:15AM EDT | 85.00 | 71.45 | 70.85 | 72.05 | -3.75 | -4.99% | 1 | 1,668 | 66.00% |
| AMD250117C00090000 | 2024-05-08 10:01AM EDT | 90.00 | 70.13 | 66.60 | 67.60 | 0.00 | - | 1 | 3,323 | 63.82% |
| AMD250117C00095000 | 2024-05-07 3:27PM EDT | 95.00 | 65.05 | 62.15 | 62.90 | 0.00 | - | 4 | 2,964 | 60.55% |
| AMD250117C00100000 | 2024-05-10 1:52PM EDT | 100.00 | 58.80 | 57.95 | 58.90 | -0.10 | -0.17% | 23 | 10,558 | 59.03% |
| AMD250117C00105000 | 2024-05-07 11:09AM EDT | 105.00 | 58.95 | 53.80 | 54.55 | 0.00 | - | 4 | 5,662 | 56.74% |
| AMD250117C00110000 | 2024-05-10 10:21AM EDT | 110.00 | 51.15 | 49.95 | 50.65 | -0.38 | -0.74% | 1 | 4,806 | 55.46% |
| AMD250117C00115000 | 2024-05-09 3:44PM EDT | 115.00 | 47.00 | 44.35 | 46.95 | 0.00 | - | 4 | 2,768 | 51.66% |
| AMD250117C00120000 | 2024-05-10 11:50AM EDT | 120.00 | 42.95 | 41.95 | 43.40 | -1.02 | -2.32% | 29 | 7,864 | 52.39% |
| AMD250117C00125000 | 2024-05-06 12:18PM EDT | 125.00 | 43.06 | 39.05 | 39.70 | 0.00 | - | 2 | 4,900 | 51.75% |
| AMD250117C00130000 | 2024-05-10 2:15PM EDT | 130.00 | 36.74 | 35.75 | 36.70 | +0.05 | +0.14% | 9 | 7,292 | 51.12% |
| AMD250117C00135000 | 2024-05-10 10:56AM EDT | 135.00 | 33.10 | 33.00 | 33.70 | -0.80 | -2.36% | 3 | 6,491 | 50.78% |
| AMD250117C00140000 | 2024-05-10 11:44AM EDT | 140.00 | 30.85 | 29.95 | 30.85 | -0.65 | -2.06% | 9 | 5,408 | 50.89% |
| AMD250117C00145000 | 2024-05-10 12:48PM EDT | 145.00 | 28.18 | 27.55 | 28.00 | -0.07 | -0.25% | 3 | 5,226 | 49.90% |
| AMD250117C00150000 | 2024-05-10 3:56PM EDT | 150.00 | 25.50 | 25.25 | 26.50 | -0.45 | -1.73% | 148 | 10,275 | 50.12% |
| AMD250117C00155000 | 2024-05-10 2:30PM EDT | 155.00 | 23.15 | 22.15 | 23.20 | -0.37 | -1.57% | 34 | 2,677 | 48.90% |
| AMD250117C00160000 | 2024-05-10 3:17PM EDT | 160.00 | 21.00 | 20.95 | 21.15 | -0.45 | -2.10% | 73 | 6,571 | 48.65% |
| AMD250117C00165000 | 2024-05-10 11:00AM EDT | 165.00 | 19.20 | 18.95 | 19.25 | -0.20 | -1.03% | 14 | 5,976 | 48.42% |
| AMD250117C00170000 | 2024-05-10 3:17PM EDT | 170.00 | 17.20 | 17.20 | 17.50 | -0.45 | -2.55% | 8 | 4,213 | 48.21% |
| AMD250117C00175000 | 2024-05-10 3:16PM EDT | 175.00 | 15.80 | 15.65 | 15.85 | -0.25 | -1.56% | 101 | 4,618 | 47.93% |
| AMD250117C00180000 | 2024-05-10 12:03PM EDT | 180.00 | 14.20 | 14.10 | 14.40 | -0.45 | -3.07% | 126 | 10,997 | 47.81% |
| AMD250117C00185000 | 2024-05-10 3:24PM EDT | 185.00 | 12.96 | 11.85 | 13.05 | -0.94 | -6.76% | 19 | 3,005 | 47.65% |
| AMD250117C00190000 | 2024-05-10 3:50PM EDT | 190.00 | 11.55 | 11.55 | 11.80 | -0.45 | -3.75% | 64 | 5,394 | 47.47% |
| AMD250117C00195000 | 2024-05-10 11:59AM EDT | 195.00 | 10.56 | 10.50 | 10.65 | -0.29 | -2.67% | 17 | 2,566 | 47.28% |
| AMD250117C00200000 | 2024-05-10 3:33PM EDT | 200.00 | 9.50 | 9.40 | 9.65 | -0.25 | -2.56% | 247 | 11,590 | 47.21% |
| AMD250117C00210000 | 2024-05-10 3:56PM EDT | 210.00 | 7.83 | 7.70 | 7.90 | -0.17 | -2.13% | 47 | 2,813 | 47.06% |
| AMD250117C00220000 | 2024-05-10 3:13PM EDT | 220.00 | 6.41 | 6.30 | 6.45 | -0.10 | -1.54% | 22 | 5,522 | 46.91% |
| AMD250117C00230000 | 2024-05-10 12:06PM EDT | 230.00 | 5.15 | 5.15 | 5.30 | -0.25 | -4.63% | 75 | 6,976 | 46.91% |
| AMD250117C00240000 | 2024-05-10 3:55PM EDT | 240.00 | 4.26 | 4.20 | 4.30 | -0.09 | -2.07% | 511 | 3,664 | 46.73% |
| AMD250117C00250000 | 2024-05-10 3:57PM EDT | 250.00 | 3.50 | 3.45 | 3.55 | -0.06 | -1.69% | 217 | 7,942 | 46.81% |
| AMD250117C00260000 | 2024-05-09 1:37PM EDT | 260.00 | 2.96 | 2.81 | 2.94 | 0.00 | - | 10 | 3,841 | 46.91% |
| AMD250117C00270000 | 2024-05-10 11:40AM EDT | 270.00 | 2.40 | 2.32 | 2.50 | 0.00 | - | 4 | 5,141 | 47.29% |
| AMD250117C00280000 | 2024-05-10 11:06AM EDT | 280.00 | 2.00 | 1.98 | 2.04 | -0.49 | -19.68% | 2 | 1,683 | 47.19% |
| AMD250117C00290000 | 2024-05-09 1:37PM EDT | 290.00 | 1.73 | 1.66 | 1.72 | 0.00 | - | 4 | 1,623 | 47.42% |
| AMD250117C00300000 | 2024-05-10 2:22PM EDT | 300.00 | 1.43 | 1.40 | 1.45 | -0.03 | -2.05% | 76 | 8,676 | 47.61% |
| AMD250117C00310000 | 2024-05-09 10:34AM EDT | 310.00 | 1.25 | 1.18 | 1.28 | 0.00 | - | 1 | 1,282 | 48.18% |
| AMD250117C00320000 | 2024-05-10 3:35PM EDT | 320.00 | 1.08 | 1.00 | 1.10 | 0.00 | - | 3 | 2,938 | 48.46% |
| AMD250117C00330000 | 2024-05-08 3:53PM EDT | 330.00 | 1.02 | 0.86 | 0.96 | 0.00 | - | 8 | 359 | 48.84% |
| AMD250117C00340000 | 2024-05-10 2:13PM EDT | 340.00 | 0.78 | 0.74 | 0.84 | -0.22 | -22.00% | 10 | 1,517 | 49.19% |
| AMD250117C00350000 | 2024-05-10 10:11AM EDT | 350.00 | 0.68 | 0.63 | 0.74 | -0.10 | -12.82% | 5 | 3,130 | 49.59% |
| AMD250117C00360000 | 2024-05-10 3:58PM EDT | 360.00 | 0.62 | 0.57 | 0.62 | +0.02 | +3.33% | 12 | 4,579 | 49.54% |
| AMD250117C00370000 | 2024-05-10 3:10PM EDT | 370.00 | 0.54 | 0.46 | 0.59 | -0.04 | -6.90% | 2 | 176 | 50.42% |
| AMD250117C00380000 | 2024-05-10 2:50PM EDT | 380.00 | 0.48 | 0.42 | 0.53 | -0.01 | -2.04% | 6 | 142 | 50.07% |
| AMD250117C00390000 | 2024-05-10 3:58PM EDT | 390.00 | 0.42 | 0.39 | 0.42 | +0.01 | +2.44% | 22 | 1,646 | 50.10% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00025000 | 2024-05-06 1:17PM EDT | 25.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 5,083 | 76.56% |
| AMD250117P00030000 | 2024-04-29 10:09AM EDT | 30.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 10 | 17,812 | 69.92% |
| AMD250117P00035000 | 2024-04-30 12:38PM EDT | 35.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 10 | 1,987 | 66.80% |
| AMD250117P00040000 | 2024-05-10 2:48PM EDT | 40.00 | 0.09 | 0.05 | 0.14 | 0.00 | - | 2 | 10,114 | 65.43% |
| AMD250117P00045000 | 2024-05-10 2:48PM EDT | 45.00 | 0.12 | 0.10 | 0.17 | -0.01 | -7.69% | 2 | 5,695 | 62.50% |
| AMD250117P00050000 | 2024-05-10 3:07PM EDT | 50.00 | 0.16 | 0.16 | 0.21 | -0.01 | -5.88% | 20 | 11,556 | 59.77% |
| AMD250117P00055000 | 2024-05-10 3:08PM EDT | 55.00 | 0.22 | 0.16 | 0.27 | 0.00 | - | 2 | 5,106 | 56.06% |
| AMD250117P00060000 | 2024-05-10 3:15PM EDT | 60.00 | 0.30 | 0.23 | 0.30 | -0.02 | -6.25% | 1 | 13,932 | 53.17% |
| AMD250117P00065000 | 2024-05-10 3:16PM EDT | 65.00 | 0.40 | 0.38 | 0.44 | -0.03 | -6.98% | 44 | 15,603 | 52.34% |
| AMD250117P00070000 | 2024-05-10 3:09PM EDT | 70.00 | 0.53 | 0.45 | 0.59 | -0.02 | -3.64% | 8 | 20,372 | 50.17% |
| AMD250117P00075000 | 2024-05-10 11:11AM EDT | 75.00 | 0.67 | 0.60 | 0.72 | +0.04 | +6.35% | 53 | 11,819 | 49.00% |
| AMD250117P00080000 | 2024-05-10 11:25AM EDT | 80.00 | 0.92 | 0.80 | 0.94 | -0.01 | -1.08% | 25 | 26,447 | 47.51% |
| AMD250117P00085000 | 2024-05-09 10:05AM EDT | 85.00 | 1.24 | 1.11 | 1.22 | 0.00 | - | 6 | 10,658 | 46.16% |
| AMD250117P00090000 | 2024-05-10 3:44PM EDT | 90.00 | 1.46 | 1.46 | 1.55 | -0.10 | -6.41% | 35 | 16,639 | 44.78% |
| AMD250117P00095000 | 2024-05-10 10:45AM EDT | 95.00 | 2.00 | 1.90 | 2.00 | 0.00 | - | 1 | 6,879 | 43.75% |
| AMD250117P00100000 | 2024-05-10 2:09PM EDT | 100.00 | 2.50 | 2.49 | 2.58 | -0.08 | -3.10% | 70 | 13,541 | 42.92% |
| AMD250117P00105000 | 2024-05-09 3:46PM EDT | 105.00 | 3.00 | 3.15 | 3.30 | -0.31 | -9.37% | 4 | 11,018 | 42.22% |
| AMD250117P00110000 | 2024-05-10 12:45PM EDT | 110.00 | 4.15 | 4.05 | 4.15 | -0.05 | -1.19% | 206 | 16,993 | 41.52% |
| AMD250117P00115000 | 2024-05-10 1:08PM EDT | 115.00 | 5.15 | 5.10 | 5.20 | -0.10 | -1.90% | 655 | 6,561 | 40.99% |
| AMD250117P00120000 | 2024-05-10 3:43PM EDT | 120.00 | 6.37 | 6.25 | 6.50 | -0.13 | -2.00% | 56 | 15,901 | 40.71% |
| AMD250117P00125000 | 2024-05-10 2:13PM EDT | 125.00 | 7.75 | 7.75 | 7.90 | -0.15 | -1.90% | 7 | 9,644 | 40.18% |
| AMD250117P00130000 | 2024-05-10 2:05PM EDT | 130.00 | 9.35 | 9.40 | 9.55 | -0.23 | -2.40% | 43 | 11,318 | 39.81% |
| AMD250117P00135000 | 2024-05-10 3:52PM EDT | 135.00 | 11.40 | 11.25 | 11.50 | 0.00 | - | 131 | 7,214 | 39.68% |
| AMD250117P00140000 | 2024-05-10 12:41PM EDT | 140.00 | 13.50 | 13.30 | 13.55 | +0.06 | +0.45% | 26 | 8,726 | 39.30% |
| AMD250117P00145000 | 2024-05-10 10:29AM EDT | 145.00 | 15.62 | 15.55 | 15.80 | -0.53 | -3.28% | 11 | 4,711 | 38.92% |
| AMD250117P00150000 | 2024-05-10 11:14AM EDT | 150.00 | 18.07 | 18.00 | 18.30 | -0.06 | -0.33% | 78 | 7,420 | 38.64% |
| AMD250117P00155000 | 2024-05-10 2:02PM EDT | 155.00 | 20.65 | 20.65 | 20.95 | 0.00 | - | 141 | 2,575 | 38.25% |
| AMD250117P00160000 | 2024-05-10 1:26PM EDT | 160.00 | 23.55 | 23.45 | 23.85 | 0.00 | - | 66 | 8,552 | 37.98% |
| AMD250117P00165000 | 2024-05-10 11:58AM EDT | 165.00 | 26.70 | 26.50 | 26.85 | +0.15 | +0.56% | 2 | 6,401 | 37.54% |
| AMD250117P00170000 | 2024-05-10 10:46AM EDT | 170.00 | 29.87 | 29.65 | 30.05 | +0.32 | +1.08% | 102 | 2,527 | 37.13% |
| AMD250117P00175000 | 2024-05-10 1:26PM EDT | 175.00 | 33.05 | 32.80 | 33.60 | +0.18 | +0.55% | 1 | 2,365 | 37.09% |
| AMD250117P00180000 | 2024-05-10 1:23PM EDT | 180.00 | 36.66 | 35.45 | 37.00 | -0.12 | -0.33% | 2 | 8,352 | 36.39% |
| AMD250117P00185000 | 2024-05-09 10:42AM EDT | 185.00 | 40.48 | 40.00 | 40.70 | 0.00 | - | 1 | 1,513 | 35.99% |
| AMD250117P00190000 | 2024-05-10 1:23PM EDT | 190.00 | 44.07 | 43.75 | 44.60 | -5.28 | -10.70% | 2 | 2,950 | 35.72% |
| AMD250117P00195000 | 2024-05-01 12:19PM EDT | 195.00 | 55.94 | 47.65 | 50.15 | 0.00 | - | 5 | 1,361 | 39.17% |
| AMD250117P00200000 | 2024-05-10 1:23PM EDT | 200.00 | 52.18 | 51.70 | 52.60 | +0.11 | +0.21% | 1 | 3,428 | 34.67% |
| AMD250117P00210000 | 2024-05-06 10:13AM EDT | 210.00 | 58.82 | 60.10 | 61.05 | 0.00 | - | 2 | 591 | 33.48% |
| AMD250117P00220000 | 2024-05-02 2:19PM EDT | 220.00 | 75.49 | 69.10 | 70.00 | 0.00 | - | 19 | 745 | 32.58% |
| AMD250117P00230000 | 2024-05-02 2:02PM EDT | 230.00 | 85.12 | 78.35 | 79.25 | 0.00 | - | 1 | 472 | 31.58% |
| AMD250117P00240000 | 2024-05-10 10:38AM EDT | 240.00 | 88.05 | 87.85 | 88.90 | -9.95 | -10.15% | 4 | 268 | 31.70% |
| AMD250117P00250000 | 2024-05-01 2:54PM EDT | 250.00 | 102.80 | 97.45 | 98.60 | 0.00 | - | 2 | 120 | 31.32% |
| AMD250117P00260000 | 2024-05-10 9:54AM EDT | 260.00 | 104.56 | 107.35 | 108.70 | -8.64 | -7.63% | 1 | 1 | 34.23% |
| AMD250117P00270000 | 2024-04-18 9:45AM EDT | 270.00 | 116.00 | 117.40 | 118.75 | 0.00 | - | 42 | 1 | 36.57% |
| AMD250117P00280000 | 2024-04-19 1:56PM EDT | 280.00 | 130.50 | 127.35 | 130.10 | 0.00 | - | 4 | 0 | 47.19% |
| AMD250117P00290000 | 2024-04-11 10:02AM EDT | 290.00 | 121.57 | 137.30 | 138.75 | 0.00 | - | 1 | 0 | 40.11% |
| AMD250117P00300000 | 2024-05-03 12:53PM EDT | 300.00 | 150.00 | 147.30 | 148.75 | 0.00 | - | 20 | 0 | 41.77% |
| AMD250117P00310000 | 2024-04-04 2:06PM EDT | 310.00 | 134.40 | 158.50 | 160.25 | 0.00 | - | 1 | 1 | 53.56% |
| AMD250117P00320000 | 2024-04-10 1:05PM EDT | 320.00 | 155.00 | 167.30 | 170.15 | 0.00 | - | 1 | 0 | 54.75% |
| AMD250117P00330000 | 2024-03-21 11:03AM EDT | 330.00 | 148.58 | 182.20 | 185.35 | 0.00 | - | 100 | 0 | 71.22% |
| AMD250117P00340000 | 2024-03-11 1:44PM EDT | 340.00 | 143.40 | 171.30 | 174.85 | 0.00 | - | 11 | 0 | 0.00% |
| AMD250117P00350000 | 2024-03-14 9:43AM EDT | 350.00 | 156.85 | 185.70 | 188.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117P00360000 | 2024-05-08 10:00AM EDT | 360.00 | 204.75 | 205.90 | 210.15 | 0.00 | - | 1 | 0 | 60.94% |
| AMD250117P00370000 | 2024-05-10 11:02AM EDT | 370.00 | 218.44 | 216.25 | 220.15 | -4.59 | -2.06% | 18 | 0 | 62.35% |
| AMD250117P00380000 | 2024-05-08 9:53AM EDT | 380.00 | 225.02 | 225.90 | 230.15 | 0.00 | - | 5 | 0 | 63.71% |
| AMD250117P00390000 | 2024-05-10 11:03AM EDT | 390.00 | 238.45 | 235.90 | 240.15 | +3.37 | +1.43% | 8 | 0 | 65.03% |
