Deutsche Märkte öffnen in 4 Stunden 52 Minuten
Nikkei 225
27.902,11 +81,71 (+0,29%) Dow Jones 30
33.947,10 -482,78 (-1,40%) BTC-EUR
16.234,45 -307,72 (-1,86%) CMC Crypto 200
403,05 -8,17 (-1,99%) Nasdaq Compositive
11.239,94 -221,56 (-1,93%) S&P 500
3.998,84 -72,86 (-1,79%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209C00030000 | 2022-12-05 9:43AM EST | 30.00 | 44.30 | 43.35 | 43.85 | -0.50 | -1.12% | 1 | 1 | 448.05% |
| AMD221209C00035000 | 2022-12-02 11:43AM EST | 35.00 | 40.30 | 38.30 | 38.85 | 0.00 | - | 1 | 1 | 377.73% |
| AMD221209C00040000 | 2022-12-02 10:26AM EST | 40.00 | 35.65 | 33.30 | 33.85 | 0.00 | - | 1 | 1 | 316.80% |
| AMD221209C00045000 | 2022-12-02 2:06PM EST | 45.00 | 29.45 | 28.35 | 28.85 | 0.00 | - | 1 | 1 | 262.50% |
| AMD221209C00048000 | 2022-12-02 1:33PM EST | 48.00 | 26.30 | 25.35 | 25.90 | 0.00 | - | 6 | 4 | 143.75% |
| AMD221209C00049000 | 2022-12-02 1:31PM EST | 49.00 | 25.35 | 24.50 | 24.80 | 0.00 | - | 3 | 2 | 164.06% |
| AMD221209C00050000 | 2022-12-05 12:45PM EST | 50.00 | 24.15 | 23.55 | 23.75 | -0.85 | -3.40% | 241 | 62 | 156.25% |
| AMD221209C00051000 | 2022-11-14 9:36AM EST | 51.00 | 23.00 | 22.50 | 22.80 | 0.00 | - | 1 | 27 | 149.22% |
| AMD221209C00052000 | 2022-11-04 11:25AM EST | 52.00 | 10.88 | 22.80 | 23.30 | 0.00 | - | 2 | 4 | 308.98% |
| AMD221209C00053000 | 2022-11-17 11:53AM EST | 53.00 | 20.55 | 20.50 | 20.80 | 0.00 | - | 2 | 0 | 135.16% |
| AMD221209C00054000 | 2022-12-01 9:34AM EST | 54.00 | 24.44 | 19.50 | 19.80 | 0.00 | - | 1 | 6 | 128.13% |
| AMD221209C00055000 | 2022-12-05 2:47PM EST | 55.00 | 18.00 | 18.60 | 18.75 | -1.00 | -5.26% | 6 | 75 | 132.03% |
| AMD221209C00056000 | 2022-12-05 9:39AM EST | 56.00 | 18.67 | 17.55 | 17.80 | -1.01 | -5.13% | 1 | 39 | 125.00% |
| AMD221209C00057000 | 2022-12-05 10:28AM EST | 57.00 | 17.00 | 16.50 | 16.80 | 0.00 | - | 2 | 40 | 107.81% |
| AMD221209C00058000 | 2022-12-02 2:48PM EST | 58.00 | 16.88 | 15.50 | 15.75 | 0.00 | - | 26 | 105 | 81.25% |
| AMD221209C00059000 | 2022-12-05 12:07PM EST | 59.00 | 15.20 | 14.60 | 14.80 | -0.53 | -3.37% | 2 | 393 | 110.16% |
| AMD221209C00060000 | 2022-12-05 3:01PM EST | 60.00 | 13.23 | 13.60 | 13.75 | -2.62 | -16.53% | 14 | 211 | 96.88% |
| AMD221209C00061000 | 2022-12-05 2:48PM EST | 61.00 | 11.98 | 12.60 | 12.75 | -1.82 | -13.19% | 69 | 0 | 90.23% |
| AMD221209C00062000 | 2022-12-05 1:57PM EST | 62.00 | 11.34 | 11.55 | 11.75 | -1.66 | -12.77% | 3 | 379 | 76.17% |
| AMD221209C00063000 | 2022-12-05 1:26PM EST | 63.00 | 10.98 | 10.60 | 10.75 | -1.72 | -13.54% | 28 | 342 | 76.95% |
| AMD221209C00064000 | 2022-12-05 3:37PM EST | 64.00 | 9.64 | 9.65 | 9.80 | -2.08 | -17.75% | 169 | 416 | 78.91% |
| AMD221209C00065000 | 2022-12-05 3:51PM EST | 65.00 | 8.45 | 8.65 | 8.80 | -1.74 | -17.08% | 118 | 738 | 71.68% |
| AMD221209C00066000 | 2022-12-05 3:41PM EST | 66.00 | 7.48 | 7.65 | 7.80 | -1.66 | -18.16% | 190 | 466 | 64.45% |
| AMD221209C00067000 | 2022-12-05 3:59PM EST | 67.00 | 6.75 | 6.70 | 6.85 | -1.82 | -21.24% | 21 | 0 | 62.50% |
| AMD221209C00068000 | 2022-12-05 3:58PM EST | 68.00 | 5.83 | 5.75 | 5.90 | -1.77 | -23.29% | 195 | 617 | 58.98% |
| AMD221209C00069000 | 2022-12-05 2:59PM EST | 69.00 | 4.46 | 4.85 | 4.95 | -1.85 | -29.32% | 24 | 437 | 55.76% |
| AMD221209C00070000 | 2022-12-05 3:59PM EST | 70.00 | 4.05 | 3.95 | 4.10 | -1.26 | -23.73% | 433 | 1,427 | 53.61% |
| AMD221209C00071000 | 2022-12-05 3:58PM EST | 71.00 | 3.20 | 3.15 | 3.30 | -1.22 | -27.60% | 250 | 636 | 52.34% |
| AMD221209C00072000 | 2022-12-05 3:59PM EST | 72.00 | 2.51 | 2.48 | 2.57 | -1.14 | -31.23% | 342 | 743 | 52.15% |
| AMD221209C00073000 | 2022-12-05 3:59PM EST | 73.00 | 1.90 | 1.89 | 1.93 | -0.97 | -33.80% | 4,460 | 1,661 | 51.66% |
| AMD221209C00074000 | 2022-12-05 3:59PM EST | 74.00 | 1.39 | 1.36 | 1.40 | -0.90 | -39.30% | 15,764 | 1,671 | 50.68% |
| AMD221209C00075000 | 2022-12-05 3:59PM EST | 75.00 | 0.98 | 0.98 | 0.99 | -0.73 | -42.69% | 21,577 | 4,568 | 50.93% |
| AMD221209C00076000 | 2022-12-05 3:59PM EST | 76.00 | 0.68 | 0.65 | 0.70 | -0.60 | -46.87% | 7,832 | 2,940 | 50.88% |
| AMD221209C00076500 | 2022-12-05 3:59PM EST | 76.50 | 0.56 | 0.53 | 0.58 | -0.51 | -47.66% | 2,717 | 2,451 | 51.03% |
| AMD221209C00077000 | 2022-12-05 3:59PM EST | 77.00 | 0.44 | 0.43 | 0.45 | -0.48 | -52.17% | 3,661 | 2,928 | 50.59% |
| AMD221209C00077500 | 2022-12-05 3:57PM EST | 77.50 | 0.38 | 0.35 | 0.38 | -0.40 | -51.28% | 1,715 | 1,454 | 51.17% |
| AMD221209C00078000 | 2022-12-05 3:57PM EST | 78.00 | 0.31 | 0.29 | 0.31 | -0.31 | -50.00% | 2,993 | 2,551 | 51.76% |
| AMD221209C00078500 | 2022-12-05 3:58PM EST | 78.50 | 0.23 | 0.23 | 0.25 | -0.32 | -58.18% | 1,439 | 1,275 | 51.86% |
| AMD221209C00079000 | 2022-12-05 3:58PM EST | 79.00 | 0.20 | 0.18 | 0.20 | -0.23 | -53.49% | 2,478 | 3,392 | 51.95% |
| AMD221209C00080000 | 2022-12-05 3:59PM EST | 80.00 | 0.13 | 0.12 | 0.14 | -0.15 | -53.57% | 8,504 | 8,349 | 53.52% |
| AMD221209C00081000 | 2022-12-05 3:57PM EST | 81.00 | 0.10 | 0.08 | 0.10 | -0.11 | -52.38% | 650 | 1,191 | 55.08% |
| AMD221209C00082000 | 2022-12-05 3:59PM EST | 82.00 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 990 | 2,300 | 57.03% |
| AMD221209C00083000 | 2022-12-05 3:56PM EST | 83.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 711 | 1,507 | 58.59% |
| AMD221209C00084000 | 2022-12-05 3:58PM EST | 84.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 215 | 973 | 60.94% |
| AMD221209C00085000 | 2022-12-05 3:48PM EST | 85.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 412 | 2,889 | 64.06% |
| AMD221209C00086000 | 2022-12-05 3:55PM EST | 86.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 491 | 438 | 66.41% |
| AMD221209C00087000 | 2022-12-05 3:59PM EST | 87.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 239 | 0 | 74.22% |
| AMD221209C00088000 | 2022-12-05 1:30PM EST | 88.00 | 0.02 | 0.01 | 0.07 | -0.02 | -50.00% | 252 | 714 | 80.08% |
| AMD221209C00089000 | 2022-12-05 11:07AM EST | 89.00 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 6 | 706 | 82.81% |
| AMD221209C00090000 | 2022-12-05 3:23PM EST | 90.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 501 | 3,309 | 78.13% |
| AMD221209C00091000 | 2022-12-05 3:25PM EST | 91.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 74 | 91 | 89.06% |
| AMD221209C00092000 | 2022-12-05 1:45PM EST | 92.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 118 | 70 | 81.25% |
| AMD221209C00093000 | 2022-12-05 10:05AM EST | 93.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 21 | 40 | 100.78% |
| AMD221209C00094000 | 2022-12-05 1:03PM EST | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 139 | 81.25% |
| AMD221209C00095000 | 2022-12-05 10:45AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 659 | 84.38% |
| AMD221209C00100000 | 2022-12-05 10:01AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 495 | 100.00% |
| AMD221209C00105000 | 2022-11-28 9:50AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 115.63% |
| AMD221209C00110000 | 2022-11-23 1:16PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 385 | 128.13% |
| AMD221209C00115000 | 2022-11-23 9:37AM EST | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 257 | 143.75% |
| AMD221209C00120000 | 2022-11-23 3:22PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 153.13% |
| AMD221209C00125000 | 2022-11-16 9:57AM EST | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 162.50% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209P00025000 | 2022-11-09 11:51AM EST | 25.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 4 | 410.94% |
| AMD221209P00030000 | 2022-11-29 2:06PM EST | 30.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 9 | 40 | 345.31% |
| AMD221209P00035000 | 2022-11-29 3:36PM EST | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 106 | 143 | 271.88% |
| AMD221209P00040000 | 2022-11-30 3:44PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 305 | 193.75% |
| AMD221209P00045000 | 2022-11-29 3:57PM EST | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 16 | 176 | 185.94% |
| AMD221209P00048000 | 2022-12-02 11:46AM EST | 48.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 285 | 162.50% |
| AMD221209P00049000 | 2022-12-05 12:52PM EST | 49.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 296 | 159.38% |
| AMD221209P00050000 | 2022-12-05 3:04PM EST | 50.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 502 | 137.50% |
| AMD221209P00051000 | 2022-12-02 9:40AM EST | 51.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 437 | 142.19% |
| AMD221209P00052000 | 2022-12-05 10:04AM EST | 52.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 371 | 134.38% |
| AMD221209P00053000 | 2022-12-01 10:08AM EST | 53.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 356 | 132.03% |
| AMD221209P00054000 | 2022-12-05 2:27PM EST | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 957 | 106.25% |
| AMD221209P00055000 | 2022-12-02 3:09PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 1,062 | 98.44% |
| AMD221209P00056000 | 2022-12-02 2:39PM EST | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 430 | 93.75% |
| AMD221209P00057000 | 2022-12-05 9:33AM EST | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 329 | 87.50% |
| AMD221209P00058000 | 2022-12-05 12:02PM EST | 58.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 32 | 510 | 96.88% |
| AMD221209P00059000 | 2022-12-05 10:01AM EST | 59.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 3 | 822 | 92.97% |
| AMD221209P00060000 | 2022-12-05 3:59PM EST | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 135 | 12,681 | 81.25% |
| AMD221209P00061000 | 2022-12-05 3:37PM EST | 61.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 148 | 478 | 75.00% |
| AMD221209P00062000 | 2022-12-05 3:59PM EST | 62.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5,158 | 668 | 71.88% |
| AMD221209P00063000 | 2022-12-05 2:36PM EST | 63.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 142 | 452 | 70.31% |
| AMD221209P00064000 | 2022-12-05 2:46PM EST | 64.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 64 | 723 | 65.23% |
| AMD221209P00065000 | 2022-12-05 3:41PM EST | 65.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 761 | 5,441 | 58.98% |
| AMD221209P00066000 | 2022-12-05 3:59PM EST | 66.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 447 | 1,030 | 57.81% |
| AMD221209P00067000 | 2022-12-05 3:59PM EST | 67.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 1,021 | 1,155 | 56.06% |
| AMD221209P00068000 | 2022-12-05 3:56PM EST | 68.00 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 2,044 | 2,072 | 53.52% |
| AMD221209P00069000 | 2022-12-05 3:59PM EST | 69.00 | 0.22 | 0.21 | 0.23 | +0.03 | +15.79% | 1,487 | 3,905 | 51.86% |
| AMD221209P00070000 | 2022-12-05 3:59PM EST | 70.00 | 0.36 | 0.35 | 0.38 | +0.08 | +28.57% | 8,312 | 0 | 51.56% |
| AMD221209P00071000 | 2022-12-05 3:59PM EST | 71.00 | 0.57 | 0.53 | 0.57 | +0.16 | +39.02% | 3,537 | 3,168 | 50.10% |
| AMD221209P00072000 | 2022-12-05 3:59PM EST | 72.00 | 0.84 | 0.81 | 0.89 | +0.23 | +37.70% | 5,967 | 6,730 | 50.20% |
| AMD221209P00073000 | 2022-12-05 3:59PM EST | 73.00 | 1.22 | 1.20 | 1.25 | +0.33 | +37.08% | 16,237 | 3,278 | 50.29% |
| AMD221209P00074000 | 2022-12-05 3:59PM EST | 74.00 | 1.72 | 1.70 | 1.74 | +0.48 | +38.71% | 26,140 | 3,157 | 50.05% |
| AMD221209P00075000 | 2022-12-05 3:59PM EST | 75.00 | 2.31 | 2.29 | 2.34 | +0.64 | +38.32% | 6,285 | 3,796 | 50.10% |
| AMD221209P00076000 | 2022-12-05 3:40PM EST | 76.00 | 3.18 | 2.97 | 3.05 | +0.97 | +43.89% | 718 | 1,373 | 50.68% |
| AMD221209P00076500 | 2022-12-05 3:32PM EST | 76.50 | 3.58 | 3.30 | 3.45 | +1.02 | +39.84% | 299 | 766 | 51.66% |
| AMD221209P00077000 | 2022-12-05 3:57PM EST | 77.00 | 3.75 | 3.70 | 3.85 | +0.90 | +31.58% | 827 | 1,127 | 51.95% |
| AMD221209P00077500 | 2022-12-05 3:30PM EST | 77.50 | 4.50 | 4.10 | 4.25 | +1.30 | +40.62% | 247 | 1,287 | 51.47% |
| AMD221209P00078000 | 2022-12-05 3:18PM EST | 78.00 | 5.16 | 4.55 | 4.70 | +1.61 | +45.35% | 147 | 718 | 52.83% |
| AMD221209P00078500 | 2022-12-05 2:47PM EST | 78.50 | 5.70 | 5.00 | 5.15 | +1.75 | +44.30% | 76 | 830 | 53.71% |
| AMD221209P00079000 | 2022-12-05 3:52PM EST | 79.00 | 5.70 | 5.45 | 5.60 | +1.82 | +46.91% | 2 | 806 | 54.10% |
| AMD221209P00080000 | 2022-12-05 3:14PM EST | 80.00 | 6.90 | 6.40 | 6.55 | +1.64 | +31.18% | 56 | 677 | 50.00% |
| AMD221209P00081000 | 2022-12-05 2:32PM EST | 81.00 | 8.05 | 7.35 | 7.50 | +1.95 | +31.97% | 20 | 417 | 58.40% |
| AMD221209P00082000 | 2022-12-05 1:55PM EST | 82.00 | 8.68 | 8.35 | 8.50 | +1.43 | +19.72% | 1 | 278 | 53.52% |
| AMD221209P00083000 | 2022-12-05 1:58PM EST | 83.00 | 9.80 | 9.30 | 9.45 | +2.05 | +26.45% | 5 | 281 | 62.89% |
| AMD221209P00084000 | 2022-12-05 10:32AM EST | 84.00 | 10.21 | 10.30 | 10.45 | +1.51 | +17.36% | 1 | 50 | 67.97% |
| AMD221209P00085000 | 2022-12-05 10:34AM EST | 85.00 | 11.05 | 11.30 | 11.45 | +1.12 | +11.28% | 111 | 87 | 73.05% |
| AMD221209P00086000 | 2022-12-01 3:09PM EST | 86.00 | 8.53 | 12.30 | 12.45 | 0.00 | - | - | 15 | 77.73% |
| AMD221209P00087000 | 2022-12-02 1:48PM EST | 87.00 | 12.41 | 13.30 | 13.50 | 0.00 | - | 4 | 15 | 68.75% |
| AMD221209P00088000 | 2022-12-01 1:18PM EST | 88.00 | 11.30 | 14.25 | 14.50 | 0.00 | - | - | 68 | 95.70% |
| AMD221209P00089000 | 2022-12-02 10:12AM EST | 89.00 | 13.70 | 15.30 | 15.50 | 0.00 | - | 3 | 36 | 76.56% |
| AMD221209P00090000 | 2022-12-02 3:22PM EST | 90.00 | 14.30 | 16.20 | 16.55 | 0.00 | - | 3 | 21 | 112.11% |
| AMD221209P00092000 | 2022-12-02 10:57AM EST | 92.00 | 17.00 | 18.30 | 18.50 | 0.00 | - | 1 | 4 | 88.28% |
| AMD221209P00093000 | 2022-12-01 10:07AM EST | 93.00 | 15.20 | 19.30 | 19.45 | 0.00 | - | - | 8 | 108.98% |
| AMD221209P00095000 | 2022-12-01 9:58AM EST | 95.00 | 16.40 | 21.20 | 21.55 | 0.00 | - | 1 | 1 | 135.55% |
| AMD221209P00100000 | 2022-12-05 1:06PM EST | 100.00 | 26.15 | 26.15 | 26.65 | +1.92 | +7.92% | 1 | 0 | 116.41% |
| AMD221209P00105000 | 2022-12-05 1:04PM EST | 105.00 | 31.40 | 31.15 | 31.60 | +1.70 | +5.72% | 1 | 0 | 184.77% |
| AMD221209P00110000 | 2022-11-11 10:21AM EST | 110.00 | 40.20 | 36.15 | 36.70 | 0.00 | - | - | 0 | 161.72% |
| AMD221209P00120000 | 2022-12-02 2:15PM EST | 120.00 | 45.50 | 46.20 | 46.60 | 0.00 | - | 1 | 0 | 175.00% |
| AMD221209P00125000 | 2022-12-02 12:59PM EST | 125.00 | 50.70 | 51.20 | 51.60 | 0.00 | - | 1 | 0 | 187.50% |
