Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.927,73 +152,35 (+0,40%) Gold
2.409,50 +11,50 (+0,48%) EUR/USD
1,0655 +0,0009 (+0,09%) Bitcoin EUR
60.435,78 +1.052,71 (+1,77%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:15PM EDT. Markt geöffnet.
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD251219C00025000 | 2024-03-20 2:55PM EDT | 25.00 | 156.00 | 121.60 | 125.90 | 0.00 | - | 2 | 104 | 97.25% |
| AMD251219C00030000 | 2024-01-25 11:47AM EDT | 30.00 | 154.95 | 147.55 | 151.40 | 0.00 | - | 10 | 88 | 0.00% |
| AMD251219C00035000 | 2023-09-20 9:36AM EDT | 35.00 | 73.00 | 69.50 | 74.50 | 0.00 | - | 2 | 1 | 0.00% |
| AMD251219C00040000 | 2024-03-14 3:39PM EDT | 40.00 | 148.50 | 125.50 | 129.90 | 0.00 | - | 1 | 11 | 171.34% |
| AMD251219C00045000 | 2024-04-15 1:56PM EDT | 45.00 | 119.62 | 104.15 | 108.20 | 0.00 | - | 2 | 342 | 79.76% |
| AMD251219C00050000 | 2024-04-18 9:44AM EDT | 50.00 | 106.70 | 99.50 | 103.95 | -3.30 | -3.00% | 9 | 157 | 75.83% |
| AMD251219C00055000 | 2024-04-17 12:39PM EDT | 55.00 | 107.71 | 95.75 | 99.75 | 0.00 | - | 2 | 117 | 74.13% |
| AMD251219C00060000 | 2024-03-21 2:13PM EDT | 60.00 | 126.22 | 91.10 | 95.90 | 0.00 | - | 1 | 272 | 71.23% |
| AMD251219C00065000 | 2024-04-12 11:55AM EDT | 65.00 | 107.40 | 87.10 | 91.70 | 0.00 | - | 2 | 47 | 68.90% |
| AMD251219C00070000 | 2024-04-03 2:00PM EDT | 70.00 | 119.50 | 85.00 | 85.95 | 0.00 | - | 1 | 110 | 67.08% |
| AMD251219C00075000 | 2024-04-04 3:00PM EDT | 75.00 | 104.08 | 81.00 | 81.95 | 0.00 | - | 1 | 166 | 64.97% |
| AMD251219C00080000 | 2024-04-15 2:33PM EDT | 80.00 | 92.00 | 77.10 | 78.25 | 0.00 | - | 1 | 245 | 63.34% |
| AMD251219C00085000 | 2024-04-18 1:22PM EDT | 85.00 | 82.03 | 73.90 | 74.65 | 0.00 | - | 4 | 286 | 62.56% |
| AMD251219C00090000 | 2024-04-19 10:29AM EDT | 90.00 | 75.23 | 70.30 | 71.55 | -9.57 | -11.29% | 1 | 530 | 61.70% |
| AMD251219C00095000 | 2024-04-19 10:29AM EDT | 95.00 | 72.18 | 67.00 | 68.35 | -3.56 | -4.70% | 1 | 288 | 60.88% |
| AMD251219C00100000 | 2024-04-19 11:37AM EDT | 100.00 | 66.40 | 63.05 | 64.70 | -6.14 | -8.46% | 6 | 637 | 58.82% |
| AMD251219C00105000 | 2024-04-12 10:29AM EDT | 105.00 | 77.09 | 60.75 | 61.50 | 0.00 | - | 45 | 424 | 58.68% |
| AMD251219C00110000 | 2024-04-19 11:57AM EDT | 110.00 | 58.35 | 57.55 | 58.80 | -7.60 | -11.52% | 2 | 675 | 57.98% |
| AMD251219C00115000 | 2024-04-19 12:42PM EDT | 115.00 | 57.00 | 54.10 | 57.20 | -10.10 | -15.05% | 1 | 693 | 57.86% |
| AMD251219C00120000 | 2024-04-19 1:54PM EDT | 120.00 | 55.75 | 52.45 | 53.05 | -4.25 | -7.08% | 15 | 618 | 56.95% |
| AMD251219C00125000 | 2024-04-18 9:37AM EDT | 125.00 | 55.71 | 49.50 | 50.30 | 0.00 | - | 6 | 537 | 56.01% |
| AMD251219C00130000 | 2024-04-19 1:56PM EDT | 130.00 | 50.10 | 47.05 | 49.25 | -3.23 | -6.06% | 9 | 609 | 56.63% |
| AMD251219C00135000 | 2024-04-19 2:05PM EDT | 135.00 | 46.75 | 43.80 | 45.50 | -6.65 | -12.45% | 12 | 177 | 54.48% |
| AMD251219C00140000 | 2024-04-19 1:44PM EDT | 140.00 | 44.95 | 42.30 | 43.25 | -3.50 | -7.22% | 6 | 1,406 | 54.63% |
| AMD251219C00145000 | 2024-04-15 10:59AM EDT | 145.00 | 52.60 | 40.30 | 41.05 | 0.00 | - | 2 | 144 | 54.32% |
| AMD251219C00150000 | 2024-04-19 12:04PM EDT | 150.00 | 40.15 | 37.90 | 39.95 | -5.81 | -12.64% | 7 | 626 | 54.38% |
| AMD251219C00155000 | 2024-04-19 12:28PM EDT | 155.00 | 38.15 | 36.20 | 37.55 | -4.75 | -11.07% | 7 | 210 | 53.91% |
| AMD251219C00160000 | 2024-04-19 1:09PM EDT | 160.00 | 36.82 | 33.10 | 35.15 | -3.97 | -9.73% | 6 | 1,405 | 52.38% |
| AMD251219C00165000 | 2024-04-17 3:26PM EDT | 165.00 | 36.00 | 32.70 | 34.40 | -3.00 | -7.69% | 1 | 267 | 53.70% |
| AMD251219C00170000 | 2024-04-18 11:15AM EDT | 170.00 | 37.80 | 31.20 | 32.75 | 0.00 | - | 2 | 536 | 53.56% |
| AMD251219C00175000 | 2024-04-19 12:48PM EDT | 175.00 | 31.15 | 29.60 | 30.60 | -4.30 | -12.13% | 2 | 767 | 52.93% |
| AMD251219C00180000 | 2024-04-19 1:45PM EDT | 180.00 | 29.92 | 27.75 | 29.55 | -3.38 | -10.15% | 10 | 2,074 | 52.77% |
| AMD251219C00185000 | 2024-04-19 1:54PM EDT | 185.00 | 28.95 | 25.75 | 27.35 | -3.85 | -11.74% | 3 | 778 | 51.66% |
| AMD251219C00190000 | 2024-04-19 2:56PM EDT | 190.00 | 25.42 | 25.10 | 25.90 | -5.72 | -18.37% | 7 | 442 | 51.87% |
| AMD251219C00195000 | 2024-04-19 2:56PM EDT | 195.00 | 24.64 | 23.65 | 24.80 | -4.29 | -14.83% | 7 | 761 | 51.69% |
| AMD251219C00200000 | 2024-04-19 1:45PM EDT | 200.00 | 24.50 | 22.20 | 23.40 | -3.38 | -12.12% | 26 | 5,961 | 51.24% |
| AMD251219C00210000 | 2024-04-19 12:44PM EDT | 210.00 | 22.05 | 20.20 | 21.90 | -3.30 | -13.02% | 5 | 364 | 51.58% |
| AMD251219C00220000 | 2024-04-19 2:33PM EDT | 220.00 | 19.32 | 18.50 | 19.20 | -3.23 | -14.32% | 2 | 2,864 | 51.05% |
| AMD251219C00230000 | 2024-04-18 11:58AM EDT | 230.00 | 21.30 | 17.00 | 18.25 | 0.00 | - | 2 | 803 | 51.62% |
| AMD251219C00240000 | 2024-04-16 9:52AM EDT | 240.00 | 22.82 | 14.70 | 15.75 | 0.00 | - | 1 | 225 | 50.30% |
| AMD251219C00250000 | 2024-04-19 2:52PM EDT | 250.00 | 14.15 | 14.00 | 14.40 | -3.62 | -20.37% | 27 | 483 | 50.74% |
| AMD251219C00260000 | 2024-04-19 11:51AM EDT | 260.00 | 13.85 | 12.70 | 13.00 | -2.90 | -17.31% | 5 | 534 | 50.51% |
| AMD251219C00270000 | 2024-04-19 10:12AM EDT | 270.00 | 13.50 | 11.60 | 11.95 | -6.40 | -32.16% | 10 | 60 | 50.53% |
| AMD251219C00280000 | 2024-04-17 3:34PM EDT | 280.00 | 13.37 | 10.45 | 10.85 | 0.00 | - | 5 | 28 | 50.29% |
| AMD251219C00290000 | 2024-04-05 2:34PM EDT | 290.00 | 18.00 | 8.80 | 9.90 | 0.00 | - | 5 | 55 | 50.52% |
| AMD251219C00300000 | 2024-04-19 12:40PM EDT | 300.00 | 9.55 | 8.80 | 9.00 | -1.35 | -12.39% | 7 | 121 | 50.18% |
| AMD251219C00310000 | 2024-04-12 12:26PM EDT | 310.00 | 12.65 | 7.45 | 8.30 | 0.00 | - | 49 | 56 | 50.42% |
| AMD251219C00320000 | 2024-04-16 10:04AM EDT | 320.00 | 11.32 | 7.40 | 7.60 | 0.00 | - | 1 | 114 | 50.16% |
| AMD251219C00330000 | 2024-04-18 12:04PM EDT | 330.00 | 8.93 | 5.85 | 7.00 | 0.00 | - | 1 | 131 | 50.36% |
| AMD251219C00340000 | 2024-04-17 3:18PM EDT | 340.00 | 8.15 | 6.00 | 6.50 | 0.00 | - | 2 | 95 | 50.47% |
| AMD251219C00350000 | 2024-04-17 9:38AM EDT | 350.00 | 9.01 | 5.75 | 5.95 | 0.00 | - | 1 | 174 | 50.15% |
| AMD251219C00360000 | 2024-04-17 12:51PM EDT | 360.00 | 7.07 | 4.50 | 5.55 | 0.00 | - | 3 | 263 | 50.50% |
| AMD251219C00370000 | 2024-04-12 2:47PM EDT | 370.00 | 7.50 | 4.95 | 5.10 | 0.00 | - | 2 | 7 | 50.26% |
| AMD251219C00380000 | 2024-04-17 12:41PM EDT | 380.00 | 6.00 | 4.05 | 5.10 | 0.00 | - | 1 | 2 | 50.08% |
| AMD251219C00390000 | 2024-04-17 2:44PM EDT | 390.00 | 5.75 | 3.55 | 4.40 | 0.00 | - | 1 | 364 | 50.53% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD251219P00025000 | 2024-04-15 1:55PM EDT | 25.00 | 0.33 | 0.01 | 0.68 | 0.00 | - | 1 | 286 | 66.26% |
| AMD251219P00030000 | 2024-03-07 2:06PM EDT | 30.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 2 | 122 | 61.43% |
| AMD251219P00035000 | 2024-01-23 12:53PM EDT | 35.00 | 0.53 | 0.10 | 0.84 | 0.00 | - | 3 | 45 | 56.49% |
| AMD251219P00040000 | 2024-04-04 2:21PM EDT | 40.00 | 0.46 | 0.18 | 1.29 | 0.00 | - | 64 | 460 | 55.57% |
| AMD251219P00045000 | 2024-04-15 1:38PM EDT | 45.00 | 0.82 | 0.10 | 1.07 | 0.00 | - | 5 | 435 | 54.57% |
| AMD251219P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 1.11 | 0.00 | 1.50 | +0.11 | +11.00% | 1 | 410 | 53.75% |
| AMD251219P00055000 | 2024-04-19 12:46PM EDT | 55.00 | 1.49 | 1.06 | 1.76 | +0.08 | +5.67% | 1 | 168 | 51.23% |
| AMD251219P00060000 | 2024-04-19 2:30PM EDT | 60.00 | 2.00 | 0.50 | 2.30 | +0.32 | +19.05% | 9 | 3,405 | 50.34% |
| AMD251219P00065000 | 2024-04-19 11:38AM EDT | 65.00 | 2.74 | 2.02 | 2.89 | +0.94 | +52.22% | 5 | 2,436 | 49.30% |
| AMD251219P00070000 | 2024-04-19 9:42AM EDT | 70.00 | 3.05 | 3.25 | 3.45 | +0.44 | +16.86% | 5 | 6,526 | 47.83% |
| AMD251219P00075000 | 2024-04-08 1:19PM EDT | 75.00 | 4.01 | 4.10 | 4.25 | +1.00 | +33.22% | 1 | 4,209 | 47.06% |
| AMD251219P00080000 | 2024-04-19 2:17PM EDT | 80.00 | 5.00 | 5.00 | 5.15 | +1.40 | +38.89% | 3 | 2,005 | 46.30% |
| AMD251219P00085000 | 2024-04-18 9:38AM EDT | 85.00 | 5.50 | 5.80 | 6.20 | 0.00 | - | 5 | 1,211 | 45.67% |
| AMD251219P00090000 | 2024-04-19 1:20PM EDT | 90.00 | 6.80 | 7.20 | 7.40 | +0.25 | +3.82% | 3 | 3,401 | 45.15% |
| AMD251219P00095000 | 2024-04-19 11:54AM EDT | 95.00 | 8.60 | 8.45 | 8.90 | +1.20 | +16.22% | 7 | 1,998 | 45.03% |
| AMD251219P00100000 | 2024-04-19 11:54AM EDT | 100.00 | 9.60 | 9.10 | 10.60 | +0.85 | +9.71% | 2 | 3,864 | 45.01% |
| AMD251219P00105000 | 2024-04-18 11:38AM EDT | 105.00 | 10.00 | 11.40 | 11.65 | 0.00 | - | 2 | 447 | 43.43% |
| AMD251219P00110000 | 2024-04-19 2:06PM EDT | 110.00 | 12.72 | 13.10 | 13.75 | +1.46 | +12.97% | 50 | 2,093 | 43.67% |
| AMD251219P00115000 | 2024-04-17 3:04PM EDT | 115.00 | 14.42 | 14.10 | 15.30 | +1.17 | +8.83% | 20 | 2,751 | 42.67% |
| AMD251219P00120000 | 2024-04-19 12:27PM EDT | 120.00 | 16.40 | 16.90 | 18.20 | +1.40 | +9.33% | 26 | 1,868 | 43.71% |
| AMD251219P00125000 | 2024-04-19 10:42AM EDT | 125.00 | 18.31 | 18.40 | 19.50 | +1.81 | +10.97% | 2 | 488 | 41.95% |
| AMD251219P00130000 | 2024-04-16 1:09PM EDT | 130.00 | 16.63 | 20.85 | 22.25 | 0.00 | - | 1 | 584 | 42.28% |
| AMD251219P00135000 | 2024-04-19 12:05PM EDT | 135.00 | 22.80 | 22.80 | 24.35 | +1.85 | +8.83% | 1 | 967 | 41.44% |
| AMD251219P00140000 | 2024-04-19 2:39PM EDT | 140.00 | 26.00 | 25.25 | 26.50 | +3.72 | +16.70% | 2 | 445 | 40.52% |
| AMD251219P00145000 | 2024-04-19 9:45AM EDT | 145.00 | 26.40 | 28.30 | 29.45 | +0.48 | +1.85% | 60 | 340 | 40.57% |
| AMD251219P00150000 | 2024-04-19 11:47AM EDT | 150.00 | 30.06 | 31.25 | 32.20 | +1.89 | +6.71% | 5 | 650 | 40.17% |
| AMD251219P00155000 | 2024-04-17 3:17PM EDT | 155.00 | 32.71 | 34.15 | 35.10 | +1.79 | +5.79% | 3 | 603 | 39.82% |
| AMD251219P00160000 | 2024-04-17 3:06PM EDT | 160.00 | 35.75 | 36.65 | 37.80 | +1.23 | +3.56% | 2 | 610 | 39.05% |
| AMD251219P00165000 | 2024-04-17 11:28AM EDT | 165.00 | 34.50 | 39.65 | 42.05 | 0.00 | - | 4 | 332 | 40.20% |
| AMD251219P00170000 | 2024-04-19 12:22PM EDT | 170.00 | 42.60 | 43.40 | 43.95 | +2.60 | +6.50% | 5 | 468 | 38.09% |
| AMD251219P00175000 | 2024-04-17 2:14PM EDT | 175.00 | 42.13 | 45.90 | 48.60 | 0.00 | - | 5 | 853 | 39.50% |
| AMD251219P00180000 | 2024-04-17 2:43PM EDT | 180.00 | 45.00 | 48.70 | 50.70 | 0.00 | - | 10 | 63 | 37.38% |
| AMD251219P00185000 | 2024-04-17 11:59AM EDT | 185.00 | 47.25 | 53.50 | 54.20 | 0.00 | - | 83 | 142 | 36.98% |
| AMD251219P00190000 | 2024-04-17 11:27AM EDT | 190.00 | 49.65 | 55.60 | 58.80 | 0.00 | - | 157 | 1,055 | 37.99% |
| AMD251219P00195000 | 2024-03-11 2:11PM EDT | 195.00 | 40.78 | 49.60 | 51.40 | 0.00 | - | 62 | 44 | 19.69% |
| AMD251219P00200000 | 2024-04-17 12:42PM EDT | 200.00 | 62.70 | 63.10 | 65.20 | +4.03 | +6.87% | 1 | 492 | 35.72% |
| AMD251219P00210000 | 2024-04-17 12:24PM EDT | 210.00 | 64.99 | 70.35 | 73.15 | 0.00 | - | 4 | 19 | 35.16% |
| AMD251219P00220000 | 2024-04-17 2:00PM EDT | 220.00 | 74.18 | 78.50 | 81.70 | 0.00 | - | 1 | 154 | 35.11% |
| AMD251219P00230000 | 2024-04-17 1:53PM EDT | 230.00 | 81.75 | 87.70 | 90.30 | 0.00 | - | 1 | 53 | 34.76% |
| AMD251219P00240000 | 2024-04-17 1:52PM EDT | 240.00 | 89.94 | 97.20 | 99.05 | 0.00 | - | 1 | 27 | 34.29% |
| AMD251219P00250000 | 2024-04-17 1:49PM EDT | 250.00 | 98.73 | 104.75 | 107.55 | 0.00 | - | 2 | 28 | 32.81% |
| AMD251219P00260000 | 2024-03-08 3:34PM EDT | 260.00 | 77.35 | 95.10 | 98.65 | 0.00 | - | 4 | 15 | 0.00% |
| AMD251219P00270000 | 2024-04-15 1:02PM EDT | 270.00 | 110.95 | 123.60 | 125.55 | 0.00 | - | 2 | 15 | 30.30% |
| AMD251219P00280000 | 2024-03-08 12:24PM EDT | 280.00 | 90.50 | 113.10 | 116.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMD251219P00300000 | 2024-01-29 10:53AM EDT | 300.00 | 128.07 | 125.30 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMD251219P00310000 | 2024-03-20 11:16AM EDT | 310.00 | 133.64 | 161.50 | 166.50 | 0.00 | - | 1 | 24 | 38.26% |
| AMD251219P00330000 | 2024-04-01 10:45AM EDT | 330.00 | 149.10 | 181.55 | 186.45 | 0.00 | - | 2 | 0 | 40.32% |
| AMD251219P00340000 | 2024-01-26 4:28PM EDT | 340.00 | 163.45 | 163.20 | 164.85 | 0.00 | - | 41 | 0 | 0.00% |
| AMD251219P00350000 | 2024-03-18 2:05PM EDT | 350.00 | 161.15 | 193.50 | 198.50 | 0.00 | - | 20 | 0 | 0.00% |
| AMD251219P00360000 | 2024-02-20 10:30AM EDT | 360.00 | 189.07 | 179.60 | 184.00 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00370000 | 2024-03-18 2:05PM EDT | 370.00 | 179.80 | 213.50 | 218.50 | 0.00 | - | 23 | 0 | 0.00% |
| AMD251219P00380000 | 2024-03-18 2:40PM EDT | 380.00 | 188.90 | 223.50 | 228.50 | 0.00 | - | 7 | 0 | 0.00% |
| AMD251219P00390000 | 2024-03-18 3:36PM EDT | 390.00 | 198.50 | 233.50 | 238.50 | 0.00 | - | 79 | 0 | 0.00% |
