Deutsche Märkte schließen in 5 Stunden 50 Minuten
DAX
15.337,00 -68,49 (-0,44%) Euro Stoxx 50
4.140,45 -26,92 (-0,65%) Dow Jones 30
34.006,88 +43,04 (+0,13%) Gold
1.931,50 -5,10 (-0,26%) EUR/USD
1,0603 +0,0009 (+0,08%) Bitcoin EUR
24.782,89 +168,97 (+0,69%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117C00025000 | 2023-09-25 11:39AM EDT | 25.00 | 73.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00030000 | 2023-09-25 3:09PM EDT | 30.00 | 69.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00035000 | 2023-09-21 1:38PM EDT | 35.00 | 65.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00040000 | 2023-09-18 9:31AM EDT | 40.00 | 64.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117C00045000 | 2023-09-25 9:32AM EDT | 45.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00050000 | 2023-09-25 9:54AM EDT | 50.00 | 52.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00055000 | 2023-09-22 2:33PM EDT | 55.00 | 48.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117C00060000 | 2023-09-25 3:33PM EDT | 60.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMD250117C00065000 | 2023-09-25 10:02AM EDT | 65.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMD250117C00070000 | 2023-09-22 11:22AM EDT | 70.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD250117C00075000 | 2023-09-22 3:23PM EDT | 75.00 | 34.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250117C00080000 | 2023-09-25 3:38PM EDT | 80.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AMD250117C00085000 | 2023-09-25 2:37PM EDT | 85.00 | 29.32 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AMD250117C00090000 | 2023-09-25 12:56PM EDT | 90.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250117C00095000 | 2023-09-25 3:01PM EDT | 95.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD250117C00100000 | 2023-09-25 3:59PM EDT | 100.00 | 22.32 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.78% |
| AMD250117C00105000 | 2023-09-25 3:17PM EDT | 105.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| AMD250117C00110000 | 2023-09-25 1:40PM EDT | 110.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| AMD250117C00115000 | 2023-09-25 3:05PM EDT | 115.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD250117C00120000 | 2023-09-25 2:53PM EDT | 120.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| AMD250117C00125000 | 2023-09-25 9:39AM EDT | 125.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMD250117C00130000 | 2023-09-25 3:47PM EDT | 130.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMD250117C00135000 | 2023-09-25 12:25PM EDT | 135.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD250117C00140000 | 2023-09-25 3:41PM EDT | 140.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AMD250117C00145000 | 2023-09-25 2:05PM EDT | 145.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD250117C00150000 | 2023-09-25 3:15PM EDT | 150.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AMD250117C00155000 | 2023-09-25 10:40AM EDT | 155.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD250117C00160000 | 2023-09-25 12:22PM EDT | 160.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMD250117C00165000 | 2023-09-22 12:14PM EDT | 165.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD250117C00170000 | 2023-09-25 11:43AM EDT | 170.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250117C00175000 | 2023-09-25 2:36PM EDT | 175.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMD250117C00180000 | 2023-09-25 9:53AM EDT | 180.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 12.50% |
| AMD250117C00185000 | 2023-09-21 3:47PM EDT | 185.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250117C00190000 | 2023-09-22 3:47PM EDT | 190.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD250117C00195000 | 2023-09-22 2:16PM EDT | 195.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| AMD250117C00200000 | 2023-09-25 1:16PM EDT | 200.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AMD250117C00210000 | 2023-09-25 9:42AM EDT | 210.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMD250117C00220000 | 2023-09-22 3:49PM EDT | 220.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00025000 | 2023-09-25 9:46AM EDT | 25.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMD250117P00030000 | 2023-09-21 1:00PM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD250117P00035000 | 2023-09-21 3:10PM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| AMD250117P00040000 | 2023-09-25 11:56AM EDT | 40.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250117P00045000 | 2023-09-21 2:04PM EDT | 45.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| AMD250117P00050000 | 2023-09-25 10:39AM EDT | 50.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD250117P00055000 | 2023-09-21 3:46PM EDT | 55.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 808 | 0 | 12.50% |
| AMD250117P00060000 | 2023-09-22 11:46AM EDT | 60.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AMD250117P00065000 | 2023-09-25 1:15PM EDT | 65.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD250117P00070000 | 2023-09-25 10:57AM EDT | 70.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMD250117P00075000 | 2023-09-25 11:21AM EDT | 75.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 1,013 | 0 | 6.25% |
| AMD250117P00080000 | 2023-09-25 3:10PM EDT | 80.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMD250117P00085000 | 2023-09-25 11:59AM EDT | 85.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AMD250117P00090000 | 2023-09-25 12:10PM EDT | 90.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| AMD250117P00095000 | 2023-09-25 11:53AM EDT | 95.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| AMD250117P00100000 | 2023-09-25 11:50AM EDT | 100.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD250117P00105000 | 2023-09-22 12:59PM EDT | 105.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 910 | 0 | 0.00% |
| AMD250117P00110000 | 2023-09-25 3:48PM EDT | 110.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD250117P00115000 | 2023-09-21 11:07AM EDT | 115.00 | 27.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00120000 | 2023-09-22 3:44PM EDT | 120.00 | 31.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD250117P00125000 | 2023-09-22 3:58PM EDT | 125.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AMD250117P00130000 | 2023-09-25 10:48AM EDT | 130.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD250117P00135000 | 2023-09-19 12:49PM EDT | 135.00 | 39.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117P00140000 | 2023-09-25 9:50AM EDT | 140.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00145000 | 2023-09-22 3:28PM EDT | 145.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00150000 | 2023-09-25 9:35AM EDT | 150.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00155000 | 2023-08-30 2:43PM EDT | 155.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD250117P00160000 | 2023-08-29 9:36AM EDT | 160.00 | 58.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD250117P00165000 | 2023-09-25 9:49AM EDT | 165.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00170000 | 2023-09-15 11:39AM EDT | 170.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00175000 | 2023-09-19 12:51PM EDT | 175.00 | 73.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117P00180000 | 2023-09-21 10:29AM EDT | 180.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00185000 | 2023-05-30 3:27PM EDT | 185.00 | 65.29 | 73.20 | 76.60 | 0.00 | - | 1,000 | 5 | 0.00% |
| AMD250117P00190000 | 2023-09-19 12:51PM EDT | 190.00 | 88.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117P00195000 | 2023-06-21 10:00AM EDT | 195.00 | 80.00 | 83.00 | 86.60 | 0.00 | - | 1 | 17 | 0.00% |
| AMD250117P00200000 | 2023-07-24 11:25AM EDT | 200.00 | 89.46 | 89.15 | 92.60 | 0.00 | - | 12 | 0 | 0.00% |
