Deutsche Märkte öffnen in 2 Stunden 20 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
155,08+1,06 (+0,69%)
Börsenschluss: 04:00PM EDT
154,10 -0,98 (-0,63%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240419C000500002024-04-18 3:02PM EDT50.00104.700.000.000.00-13300.00%
AMD240419C000550002024-04-17 10:00AM EDT55.00107.640.000.000.00-100.00%
AMD240419C000600002024-04-04 10:13AM EDT60.00119.370.000.000.00-200.00%
AMD240419C000650002024-04-17 2:45PM EDT65.0092.700.000.000.00-300.00%
AMD240419C000700002024-04-17 2:46PM EDT70.0087.310.000.000.00-200.00%
AMD240419C000750002024-04-17 11:49AM EDT75.0084.230.000.000.00-300.00%
AMD240419C000800002024-04-18 12:21PM EDT80.0076.260.000.000.00-100.00%
AMD240419C000850002024-04-18 2:21PM EDT85.0069.780.000.000.00-100.00%
AMD240419C000900002024-04-18 10:42AM EDT90.0065.940.000.000.00-100.00%
AMD240419C000950002024-04-18 12:03PM EDT95.0061.350.000.000.00-200.00%
AMD240419C001000002024-04-18 3:52PM EDT100.0054.800.000.000.00-2700.00%
AMD240419C001050002024-04-18 3:55PM EDT105.0049.620.000.000.00-800.00%
AMD240419C001100002024-04-18 1:11PM EDT110.0044.730.000.000.00-600.00%
AMD240419C001150002024-04-18 3:37PM EDT115.0039.980.000.000.00-1700.00%
AMD240419C001200002024-04-18 11:23AM EDT120.0036.250.000.000.00-600.00%
AMD240419C001250002024-04-18 3:54PM EDT125.0029.650.000.000.00-800.00%
AMD240419C001300002024-04-18 1:37PM EDT130.0024.300.000.000.00-4300.00%
AMD240419C001350002024-04-18 2:03PM EDT135.0018.650.000.000.00-4000.00%
AMD240419C001400002024-04-18 2:26PM EDT140.0014.810.000.000.00-19400.00%
AMD240419C001450002024-04-18 3:59PM EDT145.0010.160.000.000.00-19800.00%
AMD240419C001500002024-04-18 3:59PM EDT150.005.510.000.000.00-2,28100.00%
AMD240419C001550002024-04-18 3:59PM EDT155.001.850.000.000.00-51,53100.00%
AMD240419C001600002024-04-18 3:59PM EDT160.000.340.000.000.00-37,505012.50%
AMD240419C001650002024-04-18 3:59PM EDT165.000.060.000.000.00-19,883025.00%
AMD240419C001700002024-04-18 3:59PM EDT170.000.020.000.000.00-9,037050.00%
AMD240419C001725002024-04-18 3:57PM EDT172.500.020.000.000.00-1,867050.00%
AMD240419C001750002024-04-18 3:59PM EDT175.000.010.000.000.00-6,640050.00%
AMD240419C001775002024-04-18 3:59PM EDT177.500.010.000.000.00-961050.00%
AMD240419C001800002024-04-18 3:59PM EDT180.000.010.000.000.00-1,380050.00%
AMD240419C001825002024-04-18 3:17PM EDT182.500.010.000.000.00-422050.00%
AMD240419C001850002024-04-18 3:50PM EDT185.000.010.000.000.00-326050.00%
AMD240419C001875002024-04-18 3:42PM EDT187.500.010.000.000.00-44050.00%
AMD240419C001900002024-04-18 3:57PM EDT190.000.010.000.000.00-133050.00%
AMD240419C001925002024-04-18 2:34PM EDT192.500.010.000.000.00-19050.00%
AMD240419C001950002024-04-18 1:01PM EDT195.000.010.000.000.00-34050.00%
AMD240419C001975002024-04-18 12:21PM EDT197.500.010.000.000.00-13050.00%
AMD240419C002000002024-04-18 3:59PM EDT200.000.010.000.000.00-96050.00%
AMD240419C002025002024-04-18 3:12PM EDT202.500.010.000.000.00-9050.00%
AMD240419C002050002024-04-18 12:22PM EDT205.000.010.000.000.00-14050.00%
AMD240419C002075002024-04-18 2:25PM EDT207.500.010.000.000.00-1050.00%
AMD240419C002100002024-04-18 2:56PM EDT210.000.010.000.000.00-9050.00%
AMD240419C002125002024-04-18 3:02PM EDT212.500.010.000.000.00-4050.00%
AMD240419C002150002024-04-18 12:52PM EDT215.000.010.000.000.00-2050.00%
AMD240419C002175002024-04-18 9:40AM EDT217.500.010.000.000.00-3050.00%
AMD240419C002200002024-04-18 3:50PM EDT220.000.010.000.000.00-72050.00%
AMD240419C002250002024-04-16 11:52AM EDT225.000.010.000.000.00-70050.00%
AMD240419C002300002024-04-18 12:50PM EDT230.000.010.000.000.00-14050.00%
AMD240419C002350002024-04-18 11:30AM EDT235.000.010.000.000.00-1050.00%
AMD240419C002400002024-04-18 12:55PM EDT240.000.010.000.000.00-100100.00%
AMD240419C002500002024-04-18 1:14PM EDT250.000.010.000.000.00-5050.00%
AMD240419C002600002024-04-18 1:10PM EDT260.000.010.000.000.00-1050.00%
AMD240419C002700002024-04-17 2:47PM EDT270.000.010.000.000.00-3050.00%
AMD240419C002800002024-04-18 9:35AM EDT280.000.010.000.000.00-5050.00%
AMD240419C002900002024-04-18 3:09PM EDT290.000.010.000.000.00-1050.00%
AMD240419C003000002024-04-15 2:31PM EDT300.000.010.000.000.00-1050.00%
AMD240419C003100002024-04-17 1:54PM EDT310.000.010.000.000.00-3050.00%
AMD240419C003200002024-04-18 3:48PM EDT320.000.010.000.000.00-1050.00%
AMD240419C003300002024-04-01 10:27AM EDT330.000.010.000.000.00-251050.00%
AMD240419C003400002024-04-01 10:28AM EDT340.000.010.000.000.00-101050.00%
AMD240419C003500002024-03-28 1:35PM EDT350.000.010.000.000.00-34050.00%
AMD240419C003600002024-03-28 12:04PM EDT360.000.010.000.000.00-40050.00%
AMD240419C003700002024-03-20 3:17PM EDT370.000.020.000.000.00-4050.00%
AMD240419C003800002024-03-21 11:37AM EDT380.000.010.000.000.00-31050.00%
AMD240419C003900002024-04-18 9:30AM EDT390.000.010.000.000.00-1050.00%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240419P000500002024-03-19 10:57AM EDT50.000.010.000.010.00-2943675.00%
AMD240419P000550002024-04-02 11:14AM EDT55.000.010.000.000.00-2050.00%
AMD240419P000600002024-04-12 11:00AM EDT60.000.010.000.000.00-1050.00%
AMD240419P000650002024-03-18 9:36AM EDT65.000.010.000.010.00-17,101525.00%
AMD240419P000700002024-04-04 2:29PM EDT70.000.010.000.000.00-1050.00%
AMD240419P000750002024-04-11 10:42AM EDT75.000.010.000.000.00-20050.00%
AMD240419P000800002024-04-05 10:43AM EDT80.000.010.000.000.00-2050.00%
AMD240419P000850002024-04-16 9:48AM EDT85.000.010.000.000.00-1050.00%
AMD240419P000900002024-04-15 3:21PM EDT90.000.010.000.000.00-2050.00%
AMD240419P000950002024-04-10 1:50PM EDT95.000.010.000.000.00-15050.00%
AMD240419P001000002024-04-18 10:11AM EDT100.000.010.000.000.00-5050.00%
AMD240419P001050002024-04-17 12:15PM EDT105.000.010.000.000.00-1050.00%
AMD240419P001100002024-04-18 9:41AM EDT110.000.010.000.000.00-1050.00%
AMD240419P001150002024-04-18 3:48PM EDT115.000.010.000.000.00-5050.00%
AMD240419P001200002024-04-18 3:59PM EDT120.000.010.000.000.00-434050.00%
AMD240419P001250002024-04-18 11:54AM EDT125.000.010.000.000.00-34050.00%
AMD240419P001300002024-04-18 3:22PM EDT130.000.010.000.000.00-1,488050.00%
AMD240419P001350002024-04-18 3:30PM EDT135.000.010.000.000.00-510050.00%
AMD240419P001400002024-04-18 3:59PM EDT140.000.020.000.000.00-6,467050.00%
AMD240419P001450002024-04-18 3:59PM EDT145.000.060.000.000.00-7,098025.00%
AMD240419P001500002024-04-18 3:59PM EDT150.000.310.000.000.00-37,872012.50%
AMD240419P001550002024-04-18 3:59PM EDT155.001.740.000.000.00-40,46700.39%
AMD240419P001600002024-04-18 3:59PM EDT160.005.170.000.000.00-5,60900.00%
AMD240419P001650002024-04-18 3:57PM EDT165.0010.180.000.000.00-1,69100.00%
AMD240419P001700002024-04-18 3:59PM EDT170.0015.040.000.000.00-1,61000.00%
AMD240419P001725002024-04-18 3:59PM EDT172.5017.620.000.000.00-20900.00%
AMD240419P001750002024-04-18 3:44PM EDT175.0019.990.000.000.00-16800.00%
AMD240419P001775002024-04-18 3:24PM EDT177.5023.070.000.000.00-3200.00%
AMD240419P001800002024-04-18 3:45PM EDT180.0025.020.000.000.00-6,69600.00%
AMD240419P001825002024-04-18 3:06PM EDT182.5028.330.000.000.00-1,95100.00%
AMD240419P001850002024-04-18 3:06PM EDT185.0028.960.000.000.00-1,97800.00%
AMD240419P001875002024-04-18 3:06PM EDT187.5032.800.000.000.00-92500.00%
AMD240419P001900002024-04-18 3:05PM EDT190.0034.860.000.000.00-13,11900.00%
AMD240419P001925002024-04-18 3:05PM EDT192.5036.350.000.000.00-48000.00%
AMD240419P001950002024-04-18 3:05PM EDT195.0040.000.000.000.00-1,62200.00%
AMD240419P001975002024-04-17 3:48PM EDT197.5042.180.000.000.00-300.00%
AMD240419P002000002024-04-18 3:05PM EDT200.0045.060.000.000.00-6,40100.00%
AMD240419P002025002024-04-17 12:12PM EDT202.5044.390.000.000.00-200.00%
AMD240419P002050002024-04-17 12:59PM EDT205.0048.730.000.000.00-400.00%
AMD240419P002075002024-04-17 3:29PM EDT207.5052.850.000.000.00-400.00%
AMD240419P002100002024-04-18 3:05PM EDT210.0054.500.000.000.00-1,71200.00%
AMD240419P002125002024-04-03 9:55AM EDT212.5032.940.000.000.00-1000.00%
AMD240419P002150002024-04-01 3:54PM EDT215.0032.150.000.000.00-1000.00%
AMD240419P002175002024-04-17 12:17PM EDT217.5060.240.000.000.00-200.00%
AMD240419P002200002024-04-18 3:05PM EDT220.0064.900.000.000.00-16100.00%
AMD240419P002250002024-04-02 12:21PM EDT225.0049.600.000.000.00-2000.00%
AMD240419P002300002024-04-18 3:05PM EDT230.0074.900.000.000.00-4900.00%
AMD240419P002350002024-03-26 11:22AM EDT235.0053.800.000.000.00-3000.00%
AMD240419P002400002024-04-01 11:49AM EDT240.0057.200.000.000.00-200.00%
AMD240419P002500002024-03-26 3:10PM EDT250.0068.600.000.000.00-400.00%
AMD240419P002600002024-04-17 12:11PM EDT260.00101.900.000.000.00-200.00%
AMD240419P002700002024-03-20 3:13PM EDT270.0090.550.000.000.00-4400.00%
AMD240419P002800002024-03-11 3:09PM EDT280.0081.80112.20113.250.00-100.00%
AMD240419P002900002024-03-13 2:52PM EDT290.0092.70125.50127.900.00-18000.00%
AMD240419P003000002024-03-20 3:35PM EDT300.00120.000.000.000.00-100.00%
AMD240419P003100002024-03-06 11:07AM EDT310.00100.47138.30139.100.00-100.00%
AMD240419P003200002024-03-06 11:07AM EDT320.00110.25148.25149.600.00-100.00%