Deutsche Märkte schließen in 2 Stunden 29 Minuten
DAX
15.078,90 -168,31 (-1,10%) Euro Stoxx 50
4.092,72 -44,91 (-1,09%) Dow Jones 30
33.050,69 -382,66 (-1,14%) Gold
1.841,80 -5,40 (-0,29%) EUR/USD
1,0462 -0,0019 (-0,18%) Bitcoin EUR
26.192,33 -932,09 (-3,44%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:31AM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250620C00025000 | 2023-09-28 11:46AM EDT | 25.00 | 79.65 | 76.30 | 80.40 | 0.00 | - | 1 | 2 | 85.27% |
| AMD250620C00030000 | 2023-09-20 1:51PM EDT | 30.00 | 75.94 | 72.10 | 76.00 | 0.00 | - | 1 | 3 | 80.26% |
| AMD250620C00045000 | 2023-08-29 1:25PM EDT | 45.00 | 67.50 | 62.10 | 66.10 | 0.00 | - | 2 | 7 | 80.16% |
| AMD250620C00050000 | 2023-06-27 2:12PM EDT | 50.00 | 69.15 | 66.00 | 70.10 | 0.00 | - | 1 | 27 | 106.42% |
| AMD250620C00055000 | 2023-09-21 2:12PM EDT | 55.00 | 51.00 | 53.40 | 54.60 | 0.00 | - | 1 | 3 | 64.14% |
| AMD250620C00060000 | 2023-09-26 3:00PM EDT | 60.00 | 46.35 | 50.20 | 51.50 | 0.00 | - | 2 | 22 | 63.61% |
| AMD250620C00065000 | 2023-10-03 10:59AM EDT | 65.00 | 47.00 | 46.85 | 47.65 | +2.10 | +4.68% | 1 | 34 | 61.27% |
| AMD250620C00070000 | 2023-09-21 9:34AM EDT | 70.00 | 42.50 | 43.60 | 44.60 | 0.00 | - | 12 | 34 | 60.02% |
| AMD250620C00075000 | 2023-09-29 9:35AM EDT | 75.00 | 43.90 | 40.55 | 41.50 | 0.00 | - | 1 | 33 | 58.69% |
| AMD250620C00080000 | 2023-09-28 3:19PM EDT | 80.00 | 40.24 | 37.70 | 38.60 | 0.00 | - | 1 | 50 | 57.58% |
| AMD250620C00085000 | 2023-09-18 11:06AM EDT | 85.00 | 36.10 | 35.15 | 35.95 | 0.00 | - | 5 | 20 | 56.85% |
| AMD250620C00090000 | 2023-10-02 1:14PM EDT | 90.00 | 34.26 | 32.75 | 33.20 | 0.00 | - | 1 | 33 | 55.90% |
| AMD250620C00095000 | 2023-09-29 1:48PM EDT | 95.00 | 32.54 | 30.45 | 31.05 | 0.00 | - | 19 | 290 | 55.44% |
| AMD250620C00100000 | 2023-10-03 10:37AM EDT | 100.00 | 29.22 | 28.10 | 28.80 | +0.12 | +0.41% | 2 | 421 | 54.58% |
| AMD250620C00105000 | 2023-10-03 10:30AM EDT | 105.00 | 27.15 | 26.20 | 26.55 | -0.45 | -1.63% | 1 | 68 | 53.95% |
| AMD250620C00110000 | 2023-10-03 10:56AM EDT | 110.00 | 24.52 | 24.25 | 24.70 | -1.48 | -5.69% | 1 | 479 | 53.45% |
| AMD250620C00115000 | 2023-10-03 9:39AM EDT | 115.00 | 23.55 | 22.35 | 23.05 | -0.45 | -1.88% | 2 | 656 | 52.98% |
| AMD250620C00120000 | 2023-10-02 3:20PM EDT | 120.00 | 21.74 | 20.70 | 21.30 | 0.00 | - | 1 | 898 | 52.45% |
| AMD250620C00125000 | 2023-10-02 2:09PM EDT | 125.00 | 20.25 | 19.25 | 19.80 | 0.00 | - | 2 | 1,307 | 52.17% |
| AMD250620C00130000 | 2023-09-28 1:53PM EDT | 130.00 | 19.15 | 17.65 | 18.25 | 0.00 | - | 3 | 343 | 51.52% |
| AMD250620C00135000 | 2023-09-28 3:52PM EDT | 135.00 | 17.80 | 16.50 | 17.15 | 0.00 | - | 1 | 171 | 51.56% |
| AMD250620C00140000 | 2023-09-28 12:55PM EDT | 140.00 | 16.74 | 15.20 | 15.85 | 0.00 | - | 8 | 367 | 51.11% |
| AMD250620C00145000 | 2023-09-28 12:34PM EDT | 145.00 | 15.77 | 14.25 | 14.45 | 0.00 | - | 5 | 337 | 50.74% |
| AMD250620C00150000 | 2023-09-29 12:13PM EDT | 150.00 | 14.49 | 13.15 | 13.45 | 0.00 | - | 14 | 4,050 | 50.47% |
| AMD250620C00155000 | 2023-09-25 1:33PM EDT | 155.00 | 10.83 | 12.10 | 12.65 | 0.00 | - | 2 | 154 | 50.31% |
| AMD250620C00160000 | 2023-10-03 10:04AM EDT | 160.00 | 12.00 | 11.35 | 11.80 | -0.19 | -1.56% | 1 | 1,407 | 50.28% |
| AMD250620C00165000 | 2023-10-02 11:31AM EDT | 165.00 | 11.45 | 10.55 | 10.80 | 0.00 | - | 1 | 1,060 | 50.19% |
| AMD250620C00170000 | 2023-09-28 12:49PM EDT | 170.00 | 10.90 | 9.80 | 10.20 | 0.00 | - | 125 | 592 | 50.35% |
| AMD250620C00175000 | 2023-10-02 1:14PM EDT | 175.00 | 9.76 | 9.10 | 9.40 | 0.00 | - | 1 | 337 | 49.99% |
| AMD250620C00180000 | 2023-09-27 10:01AM EDT | 180.00 | 7.70 | 8.50 | 8.75 | 0.00 | - | 1 | 1,044 | 49.84% |
| AMD250620C00185000 | 2023-09-28 12:38PM EDT | 185.00 | 8.95 | 7.90 | 8.30 | 0.00 | - | 20 | 42 | 50.05% |
| AMD250620C00190000 | 2023-09-21 3:09PM EDT | 190.00 | 6.55 | 7.40 | 7.65 | 0.00 | - | 27 | 255 | 49.72% |
| AMD250620C00195000 | 2023-09-21 10:05AM EDT | 195.00 | 6.63 | 6.90 | 7.10 | 0.00 | - | 10 | 75 | 49.52% |
| AMD250620C00200000 | 2023-09-27 3:19PM EDT | 200.00 | 6.15 | 6.45 | 6.65 | 0.00 | - | 1 | 2,398 | 49.48% |
| AMD250620C00210000 | 2023-09-28 10:57AM EDT | 210.00 | 5.95 | 5.65 | 5.90 | 0.00 | - | 5 | 342 | 49.56% |
| AMD250620C00220000 | 2023-09-27 11:00AM EDT | 220.00 | 4.50 | 4.95 | 5.15 | 0.00 | - | 11 | 238 | 49.37% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250620P00025000 | 2023-09-20 9:43AM EDT | 25.00 | 0.38 | 0.16 | 0.66 | 0.00 | - | 1 | 4 | 56.54% |
| AMD250620P00030000 | 2023-08-25 2:08PM EDT | 30.00 | 0.70 | 0.39 | 1.02 | 0.00 | - | 2 | 9 | 54.74% |
| AMD250620P00035000 | 2023-09-12 9:49AM EDT | 35.00 | 0.91 | 0.75 | 1.25 | 0.00 | - | 1 | 15 | 51.90% |
| AMD250620P00040000 | 2023-09-29 1:05PM EDT | 40.00 | 1.39 | 1.20 | 1.70 | 0.00 | - | 2 | 7 | 50.12% |
| AMD250620P00045000 | 2023-09-21 10:18AM EDT | 45.00 | 2.20 | 1.98 | 2.11 | 0.00 | - | 12 | 172 | 49.15% |
| AMD250620P00050000 | 2023-09-28 12:40PM EDT | 50.00 | 2.65 | 2.71 | 2.85 | 0.00 | - | 2 | 1,109 | 47.83% |
| AMD250620P00055000 | 2023-10-03 11:07AM EDT | 55.00 | 3.65 | 3.60 | 3.75 | -0.30 | -7.59% | 1 | 155 | 46.66% |
| AMD250620P00060000 | 2023-10-02 2:40PM EDT | 60.00 | 4.58 | 4.60 | 4.85 | 0.00 | - | 3 | 74 | 45.73% |
| AMD250620P00065000 | 2023-10-02 11:25AM EDT | 65.00 | 5.55 | 5.80 | 6.05 | 0.00 | - | 35 | 2,260 | 44.61% |
| AMD250620P00070000 | 2023-09-29 9:47AM EDT | 70.00 | 7.00 | 7.20 | 7.45 | 0.00 | - | 2 | 1,456 | 43.63% |
| AMD250620P00075000 | 2023-10-02 1:58PM EDT | 75.00 | 8.50 | 8.90 | 9.10 | 0.00 | - | 23 | 1,546 | 42.91% |
| AMD250620P00080000 | 2023-10-03 11:01AM EDT | 80.00 | 10.70 | 10.55 | 10.85 | +0.65 | +6.47% | 6 | 337 | 41.99% |
| AMD250620P00085000 | 2023-10-02 10:05AM EDT | 85.00 | 12.30 | 12.65 | 12.90 | 0.00 | - | 1 | 616 | 41.38% |
| AMD250620P00090000 | 2023-09-28 3:05PM EDT | 90.00 | 14.40 | 14.85 | 15.20 | 0.00 | - | 6 | 762 | 40.91% |
| AMD250620P00095000 | 2023-10-03 9:45AM EDT | 95.00 | 16.77 | 17.10 | 17.75 | +0.34 | +2.07% | 1 | 570 | 40.58% |
| AMD250620P00100000 | 2023-10-03 10:06AM EDT | 100.00 | 19.10 | 19.65 | 20.00 | +0.60 | +3.24% | 2 | 2,900 | 39.29% |
| AMD250620P00105000 | 2023-09-27 2:44PM EDT | 105.00 | 23.15 | 22.35 | 22.65 | 0.00 | - | 1 | 40 | 38.48% |
| AMD250620P00110000 | 2023-09-27 2:41PM EDT | 110.00 | 26.15 | 25.20 | 25.55 | 0.00 | - | 2 | 3,908 | 37.84% |
| AMD250620P00115000 | 2023-10-02 10:21AM EDT | 115.00 | 27.29 | 28.10 | 28.60 | 0.00 | - | 179 | 456 | 37.17% |
| AMD250620P00120000 | 2023-09-28 12:34PM EDT | 120.00 | 30.09 | 31.40 | 31.75 | 0.00 | - | 2 | 464 | 36.39% |
| AMD250620P00125000 | 2023-09-28 11:19AM EDT | 125.00 | 34.20 | 34.70 | 35.25 | 0.00 | - | 3 | 1,505 | 35.99% |
| AMD250620P00130000 | 2023-09-21 11:32AM EDT | 130.00 | 40.43 | 38.15 | 38.70 | 0.00 | - | 1 | 848 | 35.21% |
| AMD250620P00135000 | 2023-09-29 12:52PM EDT | 135.00 | 40.12 | 41.75 | 42.35 | 0.00 | - | 1 | 206 | 34.55% |
| AMD250620P00140000 | 2023-10-03 10:18AM EDT | 140.00 | 44.86 | 45.35 | 46.10 | -2.40 | -5.08% | 1 | 34 | 33.80% |
| AMD250620P00145000 | 2023-10-03 9:49AM EDT | 145.00 | 48.50 | 49.30 | 50.10 | +4.05 | +9.11% | 2 | 54 | 33.33% |
| AMD250620P00150000 | 2023-08-25 11:43AM EDT | 150.00 | 53.94 | 56.45 | 57.40 | 0.00 | - | 40 | 60 | 40.08% |
| AMD250620P00155000 | 2023-07-10 12:47PM EDT | 155.00 | 50.48 | 50.90 | 52.70 | 0.00 | - | 10 | 56 | 0.00% |
| AMD250620P00160000 | 2023-09-19 1:00PM EDT | 160.00 | 61.05 | 61.80 | 62.60 | 0.00 | - | 1 | 83 | 31.48% |
| AMD250620P00165000 | 2023-06-15 3:10PM EDT | 165.00 | 51.45 | 55.30 | 56.95 | 0.00 | - | 1 | 11 | 0.00% |
| AMD250620P00170000 | 2023-09-28 10:17AM EDT | 170.00 | 70.53 | 70.40 | 71.40 | 0.00 | - | 9 | 12 | 30.14% |
| AMD250620P00175000 | 2023-06-09 2:10PM EDT | 175.00 | 59.25 | 64.65 | 66.60 | 0.00 | - | - | 2 | 0.00% |
| AMD250620P00220000 | 2023-08-01 2:26PM EDT | 220.00 | 103.30 | 112.60 | 116.50 | 0.00 | - | - | 0 | 0.00% |
