Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.969,80 -10,50 (-0,53%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.093,62 -42,44 (-0,16%)
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 | 2023-03-30 1:54PM EDT | 25.00 | 75.54 | 73.50 | 78.35 | 0.00 | - | 171 | 620 | 85.47% |
| AMD250117C00030000 | 2023-03-29 3:19PM EDT | 30.00 | 71.00 | 69.85 | 73.15 | 0.00 | - | 12 | 172 | 79.00% |
| AMD250117C00035000 | 2023-03-29 3:21PM EDT | 35.00 | 66.12 | 65.50 | 69.15 | 0.00 | - | 10 | 148 | 74.80% |
| AMD250117C00040000 | 2023-03-30 12:34PM EDT | 40.00 | 64.00 | 61.65 | 64.95 | 0.00 | - | 1 | 444 | 71.50% |
| AMD250117C00045000 | 2023-03-30 9:44AM EDT | 45.00 | 60.00 | 58.80 | 60.55 | 0.00 | - | 1 | 231 | 69.89% |
| AMD250117C00050000 | 2023-03-31 12:57PM EDT | 50.00 | 56.00 | 55.20 | 56.75 | -0.10 | -0.18% | 2 | 3,057 | 67.55% |
| AMD250117C00055000 | 2023-03-31 2:24PM EDT | 55.00 | 51.95 | 51.50 | 53.05 | -0.20 | -0.38% | 1 | 537 | 65.00% |
| AMD250117C00060000 | 2023-03-31 1:17PM EDT | 60.00 | 48.65 | 48.40 | 49.40 | +0.27 | +0.56% | 21 | 3,266 | 63.34% |
| AMD250117C00065000 | 2023-03-30 3:14PM EDT | 65.00 | 45.39 | 45.00 | 46.10 | 0.00 | - | 13 | 1,108 | 61.49% |
| AMD250117C00070000 | 2023-03-31 1:32PM EDT | 70.00 | 41.81 | 41.80 | 42.85 | -0.41 | -0.97% | 46 | 1,656 | 59.77% |
| AMD250117C00075000 | 2023-03-31 3:31PM EDT | 75.00 | 39.31 | 38.50 | 39.75 | +0.06 | +0.15% | 5 | 2,974 | 57.89% |
| AMD250117C00080000 | 2023-03-31 3:34PM EDT | 80.00 | 36.80 | 36.00 | 36.85 | +0.40 | +1.10% | 10 | 4,016 | 57.02% |
| AMD250117C00085000 | 2023-03-31 3:27PM EDT | 85.00 | 33.75 | 33.15 | 34.00 | -0.01 | -0.03% | 16 | 1,759 | 55.54% |
| AMD250117C00090000 | 2023-03-31 3:53PM EDT | 90.00 | 30.75 | 30.60 | 31.55 | -0.50 | -1.60% | 359 | 3,443 | 54.60% |
| AMD250117C00095000 | 2023-03-31 1:03PM EDT | 95.00 | 28.39 | 27.75 | 29.00 | -0.49 | -1.70% | 14 | 1,647 | 53.02% |
| AMD250117C00100000 | 2023-03-31 3:20PM EDT | 100.00 | 26.45 | 26.15 | 26.50 | +0.01 | +0.04% | 31 | 6,452 | 52.55% |
| AMD250117C00105000 | 2023-03-31 3:58PM EDT | 105.00 | 24.09 | 24.00 | 24.60 | -0.16 | -0.66% | 92 | 1,235 | 51.90% |
| AMD250117C00110000 | 2023-03-31 2:01PM EDT | 110.00 | 22.10 | 22.05 | 22.75 | -0.40 | -1.78% | 5 | 3,571 | 51.28% |
| AMD250117C00115000 | 2023-03-31 2:43PM EDT | 115.00 | 20.20 | 20.20 | 20.90 | -0.48 | -2.32% | 2 | 879 | 50.54% |
| AMD250117C00120000 | 2023-03-31 3:35PM EDT | 120.00 | 18.90 | 18.50 | 19.25 | 0.00 | - | 26 | 3,825 | 50.66% |
| AMD250117C00125000 | 2023-03-31 2:44PM EDT | 125.00 | 17.12 | 16.95 | 17.65 | -0.43 | -2.45% | 22 | 1,923 | 50.01% |
| AMD250117C00130000 | 2023-03-31 2:20PM EDT | 130.00 | 15.75 | 15.50 | 16.20 | +0.05 | +0.32% | 12 | 2,909 | 49.47% |
| AMD250117C00135000 | 2023-03-31 9:44AM EDT | 135.00 | 13.65 | 14.15 | 14.90 | -0.90 | -6.19% | 226 | 2,360 | 49.05% |
| AMD250117C00140000 | 2023-03-31 3:57PM EDT | 140.00 | 13.30 | 13.25 | 13.65 | -0.40 | -2.92% | 3 | 3,200 | 48.56% |
| AMD250117C00145000 | 2023-03-31 1:26PM EDT | 145.00 | 11.90 | 11.90 | 12.55 | +0.13 | +1.10% | 3 | 281 | 48.20% |
| AMD250117C00150000 | 2023-03-31 3:49PM EDT | 150.00 | 11.30 | 10.90 | 11.50 | +0.04 | +0.36% | 15 | 1,144 | 47.80% |
| AMD250117C00155000 | 2023-03-31 10:15AM EDT | 155.00 | 9.76 | 9.95 | 10.55 | -0.74 | -7.05% | 1 | 483 | 47.45% |
| AMD250117C00160000 | 2023-03-31 3:39PM EDT | 160.00 | 9.34 | 9.10 | 9.70 | -0.07 | -0.74% | 11 | 932 | 47.17% |
| AMD250117C00165000 | 2023-03-31 3:59PM EDT | 165.00 | 8.60 | 8.30 | 8.90 | 0.00 | - | 9 | 2,381 | 46.88% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00025000 | 2023-03-31 3:47PM EDT | 25.00 | 0.69 | 0.60 | 0.78 | +0.08 | +13.11% | 5 | 3,993 | 59.96% |
| AMD250117P00030000 | 2023-03-29 3:16PM EDT | 30.00 | 1.06 | 0.87 | 1.15 | 0.00 | - | 10 | 197 | 56.69% |
| AMD250117P00035000 | 2023-03-31 10:00AM EDT | 35.00 | 1.55 | 1.30 | 1.64 | +0.10 | +6.90% | 1 | 211 | 54.47% |
| AMD250117P00040000 | 2023-03-30 1:16PM EDT | 40.00 | 2.09 | 1.82 | 2.26 | 0.00 | - | 2 | 1,168 | 52.47% |
| AMD250117P00045000 | 2023-03-30 3:44PM EDT | 45.00 | 2.77 | 2.66 | 2.95 | 0.00 | - | 28 | 4,066 | 51.10% |
| AMD250117P00050000 | 2023-03-31 3:35PM EDT | 50.00 | 3.65 | 3.50 | 3.85 | +0.09 | +2.53% | 4 | 6,889 | 50.43% |
| AMD250117P00055000 | 2023-03-31 3:35PM EDT | 55.00 | 4.65 | 4.50 | 4.85 | -0.16 | -3.33% | 6 | 3,583 | 48.87% |
| AMD250117P00060000 | 2023-03-31 3:42PM EDT | 60.00 | 5.80 | 5.65 | 6.00 | -0.04 | -0.68% | 7 | 10,296 | 47.44% |
| AMD250117P00065000 | 2023-03-30 3:02PM EDT | 65.00 | 7.20 | 6.85 | 7.30 | 0.00 | - | 11 | 10,400 | 46.09% |
| AMD250117P00070000 | 2023-03-31 10:02AM EDT | 70.00 | 8.98 | 8.40 | 8.80 | +0.35 | +4.06% | 1 | 15,495 | 44.93% |
| AMD250117P00075000 | 2023-03-31 3:56PM EDT | 75.00 | 10.35 | 10.05 | 10.50 | -0.10 | -0.96% | 13 | 6,794 | 43.90% |
| AMD250117P00080000 | 2023-03-31 3:42PM EDT | 80.00 | 12.17 | 11.90 | 12.25 | -0.18 | -1.46% | 16 | 6,854 | 42.63% |
| AMD250117P00085000 | 2023-03-31 1:33PM EDT | 85.00 | 14.25 | 13.90 | 14.25 | +0.18 | +1.28% | 67 | 4,001 | 41.61% |
| AMD250117P00090000 | 2023-03-31 2:58PM EDT | 90.00 | 16.44 | 16.10 | 16.55 | -0.11 | -0.66% | 9 | 5,381 | 40.87% |
| AMD250117P00095000 | 2023-03-31 3:42PM EDT | 95.00 | 18.97 | 18.45 | 18.90 | +0.37 | +1.99% | 59 | 2,513 | 39.90% |
| AMD250117P00100000 | 2023-03-31 3:23PM EDT | 100.00 | 21.00 | 21.00 | 21.35 | -0.30 | -1.41% | 63 | 2,634 | 38.81% |
| AMD250117P00105000 | 2023-03-31 3:57PM EDT | 105.00 | 24.03 | 23.65 | 24.05 | -1.87 | -7.22% | 11 | 339 | 37.90% |
| AMD250117P00110000 | 2023-03-31 1:44PM EDT | 110.00 | 27.15 | 26.50 | 26.95 | +0.75 | +2.84% | 35 | 1,152 | 37.06% |
| AMD250117P00115000 | 2023-03-31 1:44PM EDT | 115.00 | 30.20 | 29.50 | 30.20 | +0.20 | +0.67% | 26 | 382 | 36.58% |
| AMD250117P00120000 | 2023-03-31 1:07PM EDT | 120.00 | 33.10 | 32.65 | 33.25 | +0.33 | +1.01% | 197 | 1,357 | 35.41% |
| AMD250117P00125000 | 2023-03-31 3:48PM EDT | 125.00 | 36.40 | 36.00 | 36.70 | +0.50 | +1.39% | 848 | 538 | 34.72% |
| AMD250117P00130000 | 2023-03-30 3:55PM EDT | 130.00 | 40.05 | 39.50 | 40.15 | 0.00 | - | 13 | 311 | 33.73% |
| AMD250117P00135000 | 2023-03-31 1:42PM EDT | 135.00 | 43.85 | 42.40 | 44.25 | +1.35 | +3.18% | 102 | 55 | 33.80% |
| AMD250117P00140000 | 2023-03-27 12:51PM EDT | 140.00 | 48.90 | 46.60 | 48.00 | 0.00 | - | 2 | 3 | 32.85% |
| AMD250117P00145000 | 2023-03-28 3:40PM EDT | 145.00 | 54.18 | 50.55 | 51.95 | 0.00 | - | 2 | 3 | 32.04% |
| AMD250117P00150000 | 2023-03-31 1:33PM EDT | 150.00 | 55.70 | 54.70 | 56.00 | -1.00 | -1.76% | 1 | 9 | 31.16% |
| AMD250117P00155000 | 2023-03-28 9:51AM EDT | 155.00 | 63.15 | 58.60 | 60.20 | 0.00 | - | 8 | 8 | 30.35% |
| AMD250117P00160000 | 2023-03-28 9:51AM EDT | 160.00 | 67.56 | 63.20 | 64.75 | 0.00 | - | 18 | 11 | 30.29% |
| AMD250117P00165000 | 2023-03-28 9:50AM EDT | 165.00 | 71.91 | 67.60 | 69.20 | 0.00 | - | 10 | 11 | 29.66% |
