Deutsche Märkte schließen in 4 Stunden 29 Minuten
DAX
15.117,19 -130,02 (-0,85%) Euro Stoxx 50
4.099,48 -38,15 (-0,92%) Dow Jones 30
33.281,55 -151,80 (-0,45%) Gold
1.840,70 -6,50 (-0,35%) EUR/USD
1,0473 -0,0008 (-0,07%) Bitcoin EUR
26.292,93 -805,81 (-2,97%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:31AM EDT. Markt geöffnet.
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD251219C00025000 | 2023-09-20 10:24AM EDT | 25.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 0.00% |
| AMD251219C00030000 | 2023-09-21 11:35AM EDT | 30.00 | 72.12 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| AMD251219C00035000 | 2023-09-20 9:36AM EDT | 35.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMD251219C00040000 | 2023-09-21 3:55PM EDT | 40.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AMD251219C00045000 | 2023-09-27 3:04PM EDT | 45.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 2 | 380 | 0.00% |
| AMD251219C00050000 | 2023-09-29 10:22AM EDT | 50.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| AMD251219C00055000 | 2023-09-21 12:31PM EDT | 55.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 10 | 118 | 0.00% |
| AMD251219C00060000 | 2023-09-22 3:16PM EDT | 60.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 0.00% |
| AMD251219C00065000 | 2023-10-02 9:42AM EDT | 65.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 0.00% |
| AMD251219C00070000 | 2023-09-27 2:01PM EDT | 70.00 | 43.78 | 0.00 | 0.00 | 0.00 | - | 12 | 90 | 0.00% |
| AMD251219C00075000 | 2023-10-02 10:30AM EDT | 75.00 | 45.38 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| AMD251219C00080000 | 2023-09-22 2:06PM EDT | 80.00 | 37.44 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 0.00% |
| AMD251219C00085000 | 2023-09-27 10:11AM EDT | 85.00 | 36.06 | 0.00 | 0.00 | 0.00 | - | 35 | 309 | 0.00% |
| AMD251219C00090000 | 2023-10-02 9:47AM EDT | 90.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 577 | 0.00% |
| AMD251219C00095000 | 2023-09-29 1:21PM EDT | 95.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 7 | 387 | 0.00% |
| AMD251219C00100000 | 2023-10-02 2:39PM EDT | 100.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 100 | 1,202 | 0.00% |
| AMD251219C00105000 | 2023-10-02 10:07AM EDT | 105.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 6 | 672 | 0.39% |
| AMD251219C00110000 | 2023-09-29 12:25PM EDT | 110.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 9 | 756 | 1.56% |
| AMD251219C00115000 | 2023-10-02 3:46PM EDT | 115.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 748 | 1.56% |
| AMD251219C00120000 | 2023-10-02 10:17AM EDT | 120.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 974 | 3.13% |
| AMD251219C00125000 | 2023-09-29 9:57AM EDT | 125.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 5 | 735 | 3.13% |
| AMD251219C00130000 | 2023-10-02 12:32PM EDT | 130.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 802 | 3.13% |
| AMD251219C00135000 | 2023-09-28 11:21AM EDT | 135.00 | 21.46 | 0.00 | 0.00 | 0.00 | - | 3 | 193 | 3.13% |
| AMD251219C00140000 | 2023-09-28 10:10AM EDT | 140.00 | 19.61 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 3.13% |
| AMD251219C00145000 | 2023-10-02 9:43AM EDT | 145.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 6.25% |
| AMD251219C00150000 | 2023-10-02 10:42AM EDT | 150.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 743 | 6.25% |
| AMD251219C00155000 | 2023-09-27 2:17PM EDT | 155.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 6.25% |
| AMD251219C00160000 | 2023-09-29 2:51PM EDT | 160.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 851 | 6.25% |
| AMD251219C00165000 | 2023-09-29 11:06AM EDT | 165.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 6.25% |
| AMD251219C00170000 | 2023-09-29 2:16PM EDT | 170.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 431 | 6.25% |
| AMD251219C00175000 | 2023-10-02 11:16AM EDT | 175.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 235 | 6.25% |
| AMD251219C00180000 | 2023-10-02 11:31AM EDT | 180.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,873 | 6.25% |
| AMD251219C00185000 | 2023-10-02 11:33AM EDT | 185.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| AMD251219C00190000 | 2023-10-02 11:32AM EDT | 190.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 6.25% |
| AMD251219C00195000 | 2023-10-02 11:31AM EDT | 195.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 6.25% |
| AMD251219C00200000 | 2023-10-02 11:30AM EDT | 200.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7,857 | 6.25% |
| AMD251219C00210000 | 2023-10-02 3:57PM EDT | 210.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 35 | 48 | 12.50% |
| AMD251219C00220000 | 2023-10-02 3:59PM EDT | 220.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 67 | 3,063 | 12.50% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD251219P00025000 | 2023-09-29 2:12PM EDT | 25.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 25.00% |
| AMD251219P00030000 | 2023-09-27 1:46PM EDT | 30.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 12.50% |
| AMD251219P00035000 | 2023-09-26 3:56PM EDT | 35.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 108 | 12.50% |
| AMD251219P00040000 | 2023-09-22 3:00PM EDT | 40.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 47 | 157 | 12.50% |
| AMD251219P00045000 | 2023-09-28 12:39PM EDT | 45.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 722 | 12.50% |
| AMD251219P00050000 | 2023-09-29 9:57AM EDT | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 289 | 12.50% |
| AMD251219P00055000 | 2023-10-02 2:22PM EDT | 55.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 6.25% |
| AMD251219P00060000 | 2023-09-29 10:58AM EDT | 60.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3,492 | 6.25% |
| AMD251219P00065000 | 2023-10-02 2:36PM EDT | 65.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2,870 | 6.25% |
| AMD251219P00070000 | 2023-09-29 12:55PM EDT | 70.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5,748 | 6.25% |
| AMD251219P00075000 | 2023-09-29 12:32PM EDT | 75.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 22 | 3,561 | 6.25% |
| AMD251219P00080000 | 2023-10-02 9:55AM EDT | 80.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,254 | 3.13% |
| AMD251219P00085000 | 2023-09-29 1:46PM EDT | 85.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 436 | 3.13% |
| AMD251219P00090000 | 2023-10-02 3:39PM EDT | 90.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2,877 | 1.56% |
| AMD251219P00095000 | 2023-09-29 11:13AM EDT | 95.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2,380 | 1.56% |
| AMD251219P00100000 | 2023-10-02 2:35PM EDT | 100.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 20 | 1,595 | 0.39% |
| AMD251219P00105000 | 2023-09-22 11:49AM EDT | 105.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 10 | 357 | 0.00% |
| AMD251219P00110000 | 2023-10-02 2:35PM EDT | 110.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 20 | 3,287 | 0.00% |
| AMD251219P00115000 | 2023-09-27 12:47PM EDT | 115.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,378 | 0.00% |
| AMD251219P00120000 | 2023-09-21 10:00AM EDT | 120.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 2 | 293 | 0.00% |
| AMD251219P00125000 | 2023-09-28 9:30AM EDT | 125.00 | 38.04 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.00% |
| AMD251219P00130000 | 2023-09-28 10:56AM EDT | 130.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| AMD251219P00135000 | 2023-09-18 3:15PM EDT | 135.00 | 43.17 | 0.00 | 0.00 | 0.00 | - | 21 | 853 | 0.00% |
| AMD251219P00140000 | 2023-09-06 3:40PM EDT | 140.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 46 | 152 | 0.00% |
| AMD251219P00145000 | 2023-07-31 12:23PM EDT | 145.00 | 45.35 | 46.00 | 48.95 | 0.00 | - | 5 | 159 | 29.20% |
| AMD251219P00150000 | 2023-09-21 3:49PM EDT | 150.00 | 57.88 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 0.00% |
| AMD251219P00155000 | 2023-07-24 1:54PM EDT | 155.00 | 53.00 | 53.15 | 55.50 | 0.00 | - | 71 | 359 | 24.27% |
| AMD251219P00160000 | 2023-09-29 3:21PM EDT | 160.00 | 60.96 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 0.00% |
| AMD251219P00165000 | 2023-07-06 1:28PM EDT | 165.00 | 59.80 | 56.90 | 59.55 | 0.00 | - | 26 | 220 | 0.00% |
| AMD251219P00170000 | 2023-07-05 3:33PM EDT | 170.00 | 62.10 | 60.45 | 63.85 | 0.00 | - | 5 | 106 | 0.00% |
| AMD251219P00185000 | 2023-08-08 1:01PM EDT | 185.00 | 76.08 | 78.90 | 81.95 | 0.00 | - | 4 | 6 | 0.00% |
| AMD251219P00200000 | 2023-08-25 10:58AM EDT | 200.00 | 100.40 | 101.50 | 106.50 | 0.00 | - | 1 | 3 | 47.24% |
| AMD251219P00210000 | 2023-07-27 3:00PM EDT | 210.00 | 100.00 | 105.50 | 110.00 | 0.00 | - | - | 1 | 33.23% |
| AMD251219P00220000 | 2023-09-20 3:50PM EDT | 220.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
