Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.605,54 +774,72 (+1,29%) CMC Crypto 200
1.398,50 +15,93 (+1,15%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250620C00025000 | 2024-04-12 10:13AM EDT | 25.00 | 141.00 | 128.50 | 133.00 | 0.00 | - | 2 | 8 | 113.45% |
| AMD250620C00030000 | 2024-03-28 10:43AM EDT | 30.00 | 153.00 | 123.65 | 128.45 | 0.00 | - | 1 | 29 | 105.32% |
| AMD250620C00040000 | 2024-01-31 4:34PM EDT | 40.00 | 130.67 | 163.55 | 167.80 | 0.00 | - | 1 | 8 | 0.00% |
| AMD250620C00045000 | 2024-04-04 3:00PM EDT | 45.00 | 128.10 | 110.10 | 114.35 | 0.00 | - | 1 | 12 | 88.96% |
| AMD250620C00050000 | 2024-04-22 3:38PM EDT | 50.00 | 102.20 | 105.90 | 108.70 | 0.00 | - | 10 | 848 | 82.37% |
| AMD250620C00055000 | 2024-04-19 12:18PM EDT | 55.00 | 97.75 | 101.05 | 104.90 | 0.00 | - | 2 | 6 | 79.98% |
| AMD250620C00060000 | 2024-04-01 3:49PM EDT | 60.00 | 128.15 | 96.60 | 100.25 | 0.00 | - | 3 | 34 | 76.32% |
| AMD250620C00065000 | 2024-04-22 11:13AM EDT | 65.00 | 92.52 | 92.15 | 97.00 | +5.19 | +5.94% | 1 | 55 | 75.96% |
| AMD250620C00070000 | 2024-04-23 2:28PM EDT | 70.00 | 89.53 | 88.25 | 90.85 | 0.00 | - | 1 | 65 | 70.36% |
| AMD250620C00075000 | 2024-04-22 10:16AM EDT | 75.00 | 79.80 | 84.05 | 86.90 | 0.00 | - | 100 | 147 | 68.81% |
| AMD250620C00080000 | 2024-04-25 12:39PM EDT | 80.00 | 80.88 | 79.90 | 82.20 | +0.38 | +0.47% | 1 | 205 | 65.88% |
| AMD250620C00085000 | 2024-04-18 12:50PM EDT | 85.00 | 79.10 | 76.65 | 78.30 | 0.00 | - | 1 | 58 | 65.64% |
| AMD250620C00090000 | 2024-04-17 2:17PM EDT | 90.00 | 75.65 | 72.45 | 74.90 | 0.00 | - | 1 | 123 | 64.40% |
| AMD250620C00095000 | 2024-04-24 3:49PM EDT | 95.00 | 67.99 | 68.35 | 71.65 | 0.00 | - | 1 | 322 | 63.30% |
| AMD250620C00100000 | 2024-04-24 9:49AM EDT | 100.00 | 68.37 | 64.85 | 67.30 | 0.00 | - | 2 | 891 | 61.40% |
| AMD250620C00105000 | 2024-04-24 9:55AM EDT | 105.00 | 64.53 | 62.00 | 63.00 | 0.00 | - | 2 | 487 | 60.21% |
| AMD250620C00110000 | 2024-04-19 3:58PM EDT | 110.00 | 53.50 | 58.40 | 61.25 | 0.00 | - | 15 | 345 | 60.81% |
| AMD250620C00115000 | 2024-04-19 2:24PM EDT | 115.00 | 51.90 | 54.95 | 56.85 | 0.00 | - | 2 | 577 | 58.51% |
| AMD250620C00120000 | 2024-04-22 11:55AM EDT | 120.00 | 47.40 | 50.40 | 52.95 | 0.00 | - | 17 | 721 | 55.58% |
| AMD250620C00125000 | 2024-04-24 12:40PM EDT | 125.00 | 47.50 | 48.75 | 50.30 | 0.00 | - | 5 | 670 | 56.54% |
| AMD250620C00130000 | 2024-04-19 3:43PM EDT | 130.00 | 41.00 | 45.40 | 48.05 | 0.00 | - | 27 | 411 | 56.02% |
| AMD250620C00135000 | 2024-04-24 1:21PM EDT | 135.00 | 42.60 | 43.30 | 45.00 | 0.00 | - | 1 | 980 | 55.70% |
| AMD250620C00140000 | 2024-04-24 3:25PM EDT | 140.00 | 39.55 | 40.05 | 42.00 | 0.00 | - | 12 | 2,331 | 54.27% |
| AMD250620C00145000 | 2024-04-25 1:39PM EDT | 145.00 | 39.00 | 37.55 | 39.00 | +1.25 | +3.31% | 5 | 739 | 53.34% |
| AMD250620C00150000 | 2024-04-25 1:15PM EDT | 150.00 | 36.22 | 35.95 | 37.50 | +2.10 | +6.15% | 3 | 4,524 | 54.18% |
| AMD250620C00155000 | 2024-04-25 3:30PM EDT | 155.00 | 35.03 | 33.20 | 34.50 | +2.22 | +6.77% | 14 | 282 | 52.73% |
| AMD250620C00160000 | 2024-04-25 12:20PM EDT | 160.00 | 31.66 | 30.95 | 33.30 | +1.01 | +3.30% | 3 | 1,754 | 52.95% |
| AMD250620C00165000 | 2024-04-25 1:14PM EDT | 165.00 | 30.10 | 29.50 | 30.40 | +1.65 | +5.80% | 17 | 1,497 | 52.30% |
| AMD250620C00170000 | 2024-04-25 3:38PM EDT | 170.00 | 28.85 | 28.00 | 28.50 | +1.55 | +5.68% | 8 | 2,664 | 52.25% |
| AMD250620C00175000 | 2024-04-23 2:07PM EDT | 175.00 | 23.95 | 26.30 | 27.60 | -2.15 | -8.24% | 1 | 1,018 | 52.66% |
| AMD250620C00180000 | 2024-04-25 11:51AM EDT | 180.00 | 24.55 | 24.70 | 25.85 | +0.27 | +1.11% | 2 | 4,410 | 52.36% |
| AMD250620C00185000 | 2024-04-25 2:11PM EDT | 185.00 | 23.55 | 23.10 | 23.65 | +1.40 | +6.32% | 2 | 633 | 51.59% |
| AMD250620C00190000 | 2024-04-25 9:30AM EDT | 190.00 | 19.90 | 21.70 | 23.00 | -1.44 | -6.75% | 1 | 2,176 | 52.03% |
| AMD250620C00195000 | 2024-04-25 12:22PM EDT | 195.00 | 20.44 | 19.75 | 21.45 | -0.06 | -0.29% | 20 | 432 | 51.25% |
| AMD250620C00200000 | 2024-04-25 3:59PM EDT | 200.00 | 19.25 | 19.10 | 19.90 | +0.95 | +5.19% | 15 | 5,035 | 51.35% |
| AMD250620C00210000 | 2024-04-25 3:33PM EDT | 210.00 | 17.37 | 16.75 | 17.30 | +1.22 | +7.55% | 232 | 1,387 | 50.80% |
| AMD250620C00220000 | 2024-04-25 3:30PM EDT | 220.00 | 15.03 | 14.70 | 17.50 | +0.52 | +3.58% | 1 | 1,268 | 52.34% |
| AMD250620C00230000 | 2024-04-25 1:54PM EDT | 230.00 | 13.29 | 12.90 | 14.20 | +0.84 | +6.75% | 2 | 1,191 | 50.91% |
| AMD250620C00240000 | 2024-04-23 3:46PM EDT | 240.00 | 11.15 | 10.95 | 11.85 | -0.05 | -0.45% | 40 | 758 | 50.51% |
| AMD250620C00250000 | 2024-04-25 1:54PM EDT | 250.00 | 10.12 | 10.10 | 11.30 | +0.40 | +4.12% | 9 | 2,474 | 50.78% |
| AMD250620C00260000 | 2024-04-25 11:21AM EDT | 260.00 | 8.70 | 7.95 | 11.50 | +0.15 | +1.75% | 1 | 1,863 | 51.11% |
| AMD250620C00270000 | 2024-04-25 3:20PM EDT | 270.00 | 8.20 | 7.80 | 8.15 | +1.22 | +17.48% | 1 | 1,725 | 50.01% |
| AMD250620C00280000 | 2024-04-24 2:37PM EDT | 280.00 | 6.65 | 6.10 | 7.35 | 0.00 | - | 12 | 916 | 50.20% |
| AMD250620C00290000 | 2024-04-25 9:53AM EDT | 290.00 | 6.20 | 4.15 | 7.40 | +0.14 | +2.31% | 3 | 533 | 52.06% |
| AMD250620C00300000 | 2024-04-25 3:26PM EDT | 300.00 | 5.65 | 5.40 | 6.25 | -0.35 | -5.83% | 11 | 2,580 | 50.10% |
| AMD250620C00310000 | 2024-04-25 10:59AM EDT | 310.00 | 4.95 | 4.85 | 7.50 | -0.55 | -10.00% | 1 | 329 | 52.51% |
| AMD250620C00320000 | 2024-04-23 12:13PM EDT | 320.00 | 4.40 | 4.30 | 5.45 | 0.00 | - | 18 | 484 | 50.69% |
| AMD250620C00330000 | 2024-04-25 11:56AM EDT | 330.00 | 3.94 | 3.90 | 5.00 | +0.02 | +0.51% | 14 | 239 | 50.90% |
| AMD250620C00340000 | 2024-04-23 12:13PM EDT | 340.00 | 3.55 | 2.98 | 4.65 | 0.00 | - | 1 | 300 | 50.34% |
| AMD250620C00350000 | 2024-04-25 1:13PM EDT | 350.00 | 3.24 | 2.99 | 5.50 | +0.19 | +6.23% | 12 | 523 | 52.90% |
| AMD250620C00360000 | 2024-04-24 2:28PM EDT | 360.00 | 2.72 | 2.66 | 3.20 | 0.00 | - | 4 | 1,559 | 50.76% |
| AMD250620C00370000 | 2024-04-16 2:12PM EDT | 370.00 | 4.00 | 2.47 | 2.88 | 0.00 | - | 1 | 23 | 50.75% |
| AMD250620C00380000 | 2024-04-19 3:13PM EDT | 380.00 | 2.15 | 1.87 | 5.00 | 0.00 | - | 4 | 161 | 53.82% |
| AMD250620C00390000 | 2024-04-24 12:17PM EDT | 390.00 | 2.25 | 1.99 | 2.35 | +0.15 | +7.14% | 2 | 1,241 | 50.77% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250620P00025000 | 2024-04-25 11:19AM EDT | 25.00 | 0.04 | 0.00 | 0.15 | -0.02 | -33.33% | 2 | 78 | 66.60% |
| AMD250620P00030000 | 2024-04-25 1:58PM EDT | 30.00 | 0.14 | 0.00 | 0.40 | +0.04 | +40.00% | 10 | 126 | 67.68% |
| AMD250620P00035000 | 2024-04-12 12:00PM EDT | 35.00 | 0.11 | 0.10 | 0.75 | 0.00 | - | 10 | 38 | 68.51% |
| AMD250620P00040000 | 2024-04-18 2:19PM EDT | 40.00 | 0.35 | 0.11 | 4.60 | 0.00 | - | 18 | 101 | 87.70% |
| AMD250620P00045000 | 2024-04-19 2:03PM EDT | 45.00 | 0.53 | 0.00 | 4.75 | 0.00 | - | 12 | 95 | 80.59% |
| AMD250620P00050000 | 2024-04-24 9:30AM EDT | 50.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | 49 | 1,846 | 52.64% |
| AMD250620P00055000 | 2024-03-05 10:30AM EDT | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 431 | 25.00% |
| AMD250620P00060000 | 2024-04-19 2:16PM EDT | 60.00 | 1.15 | 0.34 | 5.00 | 0.00 | - | 31 | 420 | 65.12% |
| AMD250620P00065000 | 2024-04-23 12:15PM EDT | 65.00 | 1.26 | 0.33 | 1.90 | 0.00 | - | 4 | 2,322 | 55.32% |
| AMD250620P00070000 | 2024-04-23 12:47PM EDT | 70.00 | 1.65 | 0.00 | 5.00 | 0.00 | - | 314 | 1,537 | 54.79% |
| AMD250620P00075000 | 2024-04-25 1:39PM EDT | 75.00 | 2.11 | 1.83 | 3.40 | -0.11 | -4.95% | 1 | 3,842 | 51.29% |
| AMD250620P00080000 | 2024-04-25 12:41PM EDT | 80.00 | 2.40 | 2.24 | 2.94 | -0.37 | -13.36% | 2 | 459 | 48.98% |
| AMD250620P00085000 | 2024-04-25 10:25AM EDT | 85.00 | 3.34 | 3.25 | 3.50 | -0.06 | -1.76% | 2 | 1,863 | 47.62% |
| AMD250620P00090000 | 2024-04-23 11:29AM EDT | 90.00 | 4.14 | 2.15 | 4.15 | 0.00 | - | 1,201 | 3,079 | 46.38% |
| AMD250620P00095000 | 2024-04-25 9:31AM EDT | 95.00 | 5.50 | 2.77 | 5.80 | +0.30 | +5.77% | 5 | 1,138 | 48.08% |
| AMD250620P00100000 | 2024-04-24 11:43AM EDT | 100.00 | 6.30 | 3.95 | 8.50 | 0.00 | - | 5 | 4,203 | 51.76% |
| AMD250620P00105000 | 2024-04-25 2:27PM EDT | 105.00 | 7.05 | 7.00 | 7.20 | -0.95 | -11.87% | 41 | 2,752 | 44.45% |
| AMD250620P00110000 | 2024-04-24 11:03AM EDT | 110.00 | 8.80 | 8.30 | 8.50 | 0.00 | - | 10 | 7,016 | 43.92% |
| AMD250620P00115000 | 2024-04-22 3:00PM EDT | 115.00 | 10.70 | 9.65 | 9.95 | 0.00 | - | 7 | 2,533 | 43.43% |
| AMD250620P00120000 | 2024-04-24 9:52AM EDT | 120.00 | 12.30 | 9.05 | 12.50 | 0.00 | - | 11 | 2,201 | 44.89% |
| AMD250620P00125000 | 2024-04-23 2:26PM EDT | 125.00 | 13.25 | 12.85 | 13.50 | 0.00 | - | 1 | 2,999 | 42.90% |
| AMD250620P00130000 | 2024-04-23 2:21PM EDT | 130.00 | 15.31 | 14.90 | 15.35 | 0.00 | - | 266 | 5,867 | 42.35% |
| AMD250620P00135000 | 2024-04-25 3:26PM EDT | 135.00 | 16.85 | 17.00 | 19.00 | -0.26 | -1.52% | 5 | 1,708 | 44.68% |
| AMD250620P00140000 | 2024-04-25 1:07PM EDT | 140.00 | 19.48 | 19.15 | 20.20 | -0.32 | -1.62% | 5 | 2,521 | 42.49% |
| AMD250620P00145000 | 2024-04-23 3:08PM EDT | 145.00 | 21.95 | 21.55 | 21.90 | 0.00 | - | 65 | 2,132 | 41.00% |
| AMD250620P00150000 | 2024-04-25 2:11PM EDT | 150.00 | 24.00 | 23.10 | 24.40 | -1.00 | -4.00% | 701 | 5,501 | 40.61% |
| AMD250620P00155000 | 2024-04-23 11:21AM EDT | 155.00 | 27.35 | 25.75 | 27.10 | 0.00 | - | 89 | 721 | 40.31% |
| AMD250620P00160000 | 2024-04-24 10:16AM EDT | 160.00 | 29.55 | 27.60 | 30.30 | 0.00 | - | 1 | 1,285 | 40.56% |
| AMD250620P00165000 | 2024-04-22 2:21PM EDT | 165.00 | 34.45 | 32.15 | 32.80 | 0.00 | - | 5 | 1,348 | 39.54% |
| AMD250620P00170000 | 2024-04-25 3:38PM EDT | 170.00 | 35.45 | 35.20 | 35.85 | -1.48 | -4.01% | 3 | 1,599 | 39.16% |
| AMD250620P00175000 | 2024-04-23 12:58PM EDT | 175.00 | 39.62 | 37.60 | 39.00 | 0.00 | - | 2 | 758 | 38.73% |
| AMD250620P00180000 | 2024-04-24 9:34AM EDT | 180.00 | 40.25 | 39.80 | 42.35 | 0.00 | - | 1 | 677 | 38.43% |
| AMD250620P00185000 | 2024-04-23 9:30AM EDT | 185.00 | 46.03 | 45.05 | 45.80 | 0.00 | - | 1 | 309 | 38.10% |
| AMD250620P00190000 | 2024-04-18 9:30AM EDT | 190.00 | 47.90 | 47.90 | 49.25 | 0.00 | - | 1 | 828 | 37.58% |
| AMD250620P00195000 | 2024-04-25 1:52PM EDT | 195.00 | 51.80 | 50.60 | 53.15 | -2.17 | -4.02% | 2 | 334 | 37.62% |
| AMD250620P00200000 | 2024-04-19 2:03PM EDT | 200.00 | 59.90 | 55.75 | 56.75 | 0.00 | - | 5 | 487 | 37.00% |
| AMD250620P00210000 | 2024-04-12 2:12PM EDT | 210.00 | 59.28 | 63.45 | 64.45 | 0.00 | - | 2 | 314 | 36.07% |
| AMD250620P00220000 | 2024-04-18 10:12AM EDT | 220.00 | 70.40 | 71.10 | 73.35 | 0.00 | - | 1 | 532 | 36.76% |
| AMD250620P00230000 | 2024-04-23 10:11AM EDT | 230.00 | 82.28 | 78.20 | 82.85 | 0.00 | - | 2 | 61 | 38.29% |
| AMD250620P00240000 | 2024-04-19 11:57AM EDT | 240.00 | 93.67 | 88.20 | 91.45 | 0.00 | - | 1 | 62 | 37.58% |
| AMD250620P00250000 | 2024-03-21 3:49PM EDT | 250.00 | 80.30 | 102.15 | 105.60 | 0.00 | - | 77 | 118 | 48.33% |
| AMD250620P00270000 | 2024-04-24 9:48AM EDT | 270.00 | 114.65 | 115.75 | 118.60 | 0.00 | - | 1 | 1 | 35.53% |
| AMD250620P00280000 | 2024-02-02 12:33PM EDT | 280.00 | 106.79 | 88.05 | 90.60 | 0.00 | - | 15 | 32 | 0.00% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 300.00 | 121.30 | 145.10 | 149.20 | 0.00 | - | 1 | 0 | 42.24% |
| AMD250620P00310000 | 2024-01-29 3:02PM EDT | 310.00 | 135.89 | 133.95 | 136.30 | 0.00 | - | - | 1 | 0.00% |
| AMD250620P00330000 | 2024-03-21 9:59AM EDT | 330.00 | 148.65 | 181.00 | 186.00 | 0.00 | - | 15 | 0 | 58.11% |
| AMD250620P00340000 | 2024-02-05 4:55PM EDT | 340.00 | 165.48 | 133.60 | 136.05 | 0.00 | - | - | 0 | 0.00% |
| AMD250620P00350000 | 2024-03-22 9:30AM EDT | 350.00 | 172.64 | 201.00 | 206.00 | 0.00 | - | 4 | 0 | 60.86% |
| AMD250620P00360000 | 2024-03-15 10:46AM EDT | 360.00 | 169.25 | 194.70 | 198.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250620P00370000 | 2024-03-22 9:32AM EDT | 370.00 | 191.42 | 221.00 | 226.00 | 0.00 | - | 2 | 0 | 63.42% |
| AMD250620P00380000 | 2024-03-21 10:30AM EDT | 380.00 | 200.72 | 231.00 | 236.00 | 0.00 | - | - | 0 | 64.62% |
| AMD250620P00390000 | 2024-03-20 9:30AM EDT | 390.00 | 208.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
