Deutsche Märkte öffnen in 5 Stunden 37 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
96,61-1,34 (-1,37%)
Börsenschluss: 04:00PM EDT
96,98 +0,37 (+0,38%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230331C000400002023-03-27 3:03PM EDT40.0057.4556.3057.10+14.37+33.36%21368.75%
AMD230331C000450002023-03-23 3:31PM EDT45.0054.4551.2552.150.00-13322.66%
AMD230331C000500002023-03-27 10:52AM EDT50.0047.1046.2547.15-1.80-3.68%21281.25%
AMD230331C000550002023-03-27 12:00PM EDT55.0040.8541.2542.10-6.15-13.09%15234.38%
AMD230331C000600002023-03-27 2:40PM EDT60.0037.3036.2037.10-3.09-7.65%730189.06%
AMD230331C000650002023-03-27 12:02PM EDT65.0030.7031.3532.10-1.81-5.57%124185.16%
AMD230331C000660002023-03-27 11:40AM EDT66.0030.3030.3031.10-1.14-3.63%58172.27%
AMD230331C000670002023-03-24 10:03AM EDT67.0031.7229.2030.000.00-218214.45%
AMD230331C000680002023-03-27 3:48PM EDT68.0029.0428.3529.15-0.51-1.73%244171.88%
AMD230331C000690002023-03-24 1:35PM EDT69.0028.4927.2028.050.00-482123.44%
AMD230331C000700002023-03-27 12:00PM EDT70.0025.9026.3527.15-1.50-5.47%4255159.38%
AMD230331C000710002023-03-27 10:55AM EDT71.0026.2525.3526.05-0.15-0.57%160142.97%
AMD230331C000720002023-03-27 3:39PM EDT72.0024.9024.1524.95-1.10-4.23%5131174.02%
AMD230331C000730002023-03-24 10:55AM EDT73.0024.5323.3023.950.00-25128104.69%
AMD230331C000740002023-03-27 1:57PM EDT74.0022.8922.4022.90-1.05-4.39%6258112.50%
AMD230331C000750002023-03-27 3:52PM EDT75.0021.9421.1521.95-1.16-5.02%18505153.91%
AMD230331C000760002023-03-27 1:24PM EDT76.0020.3920.1520.95-1.79-8.07%10441147.27%
AMD230331C000770002023-03-27 2:42PM EDT77.0020.4319.4019.90-0.62-2.95%71,67697.66%
AMD230331C000780002023-03-27 1:14PM EDT78.0017.9418.1518.90-2.04-10.21%10844129.69%
AMD230331C000790002023-03-27 1:47PM EDT79.0018.0017.1518.00-0.94-4.96%101,432132.03%
AMD230331C000800002023-03-27 3:26PM EDT80.0017.1516.4517.20-0.75-4.19%661,303109.96%
AMD230331C000810002023-03-27 12:00PM EDT81.0014.8315.4516.20-2.05-12.14%10743104.10%
AMD230331C000820002023-03-27 3:04PM EDT82.0015.3514.5015.10-0.35-2.23%1361695.70%
AMD230331C000830002023-03-27 10:22AM EDT83.0014.2513.2013.95-0.79-5.25%2913102.44%
AMD230331C000840002023-03-27 2:23PM EDT84.0013.1012.5013.10-0.97-6.89%266,99584.18%
AMD230331C000850002023-03-27 3:21PM EDT85.0011.7511.5512.10-1.33-10.17%2172,34780.57%
AMD230331C000860002023-03-27 12:55PM EDT86.0010.3510.2511.15-1.74-14.39%351,05262.50%
AMD230331C000870002023-03-27 3:50PM EDT87.009.989.659.95-1.14-10.25%521,07666.89%
AMD230331C000880002023-03-27 3:45PM EDT88.009.238.659.00-0.77-7.70%2352,27162.89%
AMD230331C000890002023-03-27 3:55PM EDT89.008.007.758.10-1.30-13.98%841,21963.09%
AMD230331C000900002023-03-27 3:58PM EDT90.007.006.907.15-1.30-15.66%4743,28961.72%
AMD230331C000910002023-03-27 3:59PM EDT91.006.156.056.25-1.42-18.76%2282,13660.16%
AMD230331C000920002023-03-27 3:56PM EDT92.005.345.205.45-1.41-20.89%2271,13759.18%
AMD230331C000930002023-03-27 3:54PM EDT93.004.844.504.65-1.17-19.47%4931,75459.13%
AMD230331C000940002023-03-27 3:59PM EDT94.003.803.803.90-1.51-28.44%4082,82858.15%
AMD230331C000950002023-03-27 3:59PM EDT95.003.103.103.25-1.42-31.42%1,5893,06256.98%
AMD230331C000960002023-03-27 3:59PM EDT96.002.582.552.65-1.31-33.68%4,6194,46456.74%
AMD230331C000970002023-03-27 3:59PM EDT97.002.022.052.12-1.38-40.59%11,4984,06456.25%
AMD230331C000980002023-03-27 3:59PM EDT98.001.581.591.63-1.24-43.97%15,9135,00355.03%
AMD230331C000990002023-03-27 3:59PM EDT99.001.211.201.23-1.07-46.93%6,6403,24054.05%
AMD230331C001000002023-03-27 3:59PM EDT100.000.910.910.92-0.95-51.08%18,3604,39253.81%
AMD230331C001010002023-03-27 3:59PM EDT101.000.650.630.70-0.84-56.38%3,3201,60053.22%
AMD230331C001020002023-03-27 3:59PM EDT102.000.440.440.51-0.73-62.39%3,7712,59152.88%
AMD230331C001030002023-03-27 3:59PM EDT103.000.350.310.35-0.58-62.37%2,5832,29552.54%
AMD230331C001040002023-03-27 3:59PM EDT104.000.250.210.26-0.44-63.77%1,1782,83852.83%
AMD230331C001050002023-03-27 3:58PM EDT105.000.170.170.18-0.39-69.64%4,2874,49453.91%
AMD230331C001060002023-03-27 3:58PM EDT106.000.130.100.13-0.29-69.05%92477553.52%
AMD230331C001070002023-03-27 3:54PM EDT107.000.110.080.10-0.21-65.62%8671,02155.08%
AMD230331C001080002023-03-27 3:59PM EDT108.000.070.070.08-0.16-69.57%8033,30357.23%
AMD230331C001090002023-03-27 3:53PM EDT109.000.060.050.06-0.12-66.67%9711,13858.20%
AMD230331C001100002023-03-27 3:59PM EDT110.000.050.040.05-0.08-61.54%1,5643,10059.77%
AMD230331C001110002023-03-27 2:41PM EDT111.000.040.030.04-0.07-63.64%49956360.94%
AMD230331C001120002023-03-27 3:59PM EDT112.000.020.020.03-0.06-75.00%36698961.72%
AMD230331C001130002023-03-27 2:48PM EDT113.000.020.010.03-0.05-71.43%51630163.28%
AMD230331C001140002023-03-27 2:29PM EDT114.000.010.000.02-0.04-80.00%22922560.94%
AMD230331C001150002023-03-27 3:36PM EDT115.000.030.010.02-0.02-40.00%4361,29667.19%
AMD230331C001160002023-03-27 12:42PM EDT116.000.010.010.02-0.03-75.00%4515269.53%
AMD230331C001170002023-03-27 1:57PM EDT117.000.010.010.02-0.01-50.00%1016372.66%
AMD230331C001180002023-03-27 3:11PM EDT118.000.010.010.03-0.02-66.67%135178.13%
AMD230331C001190002023-03-27 1:11PM EDT119.000.010.010.02-0.02-66.67%27878.13%
AMD230331C001200002023-03-27 12:07PM EDT120.000.010.000.01-0.01-50.00%50357371.88%
AMD230331C001210002023-03-27 1:00PM EDT121.000.010.000.01-0.01-50.00%515575.00%
AMD230331C001220002023-03-27 1:04PM EDT122.000.010.000.01-0.01-50.00%610978.13%
AMD230331C001230002023-03-24 1:36PM EDT123.000.010.000.010.00-203078.13%
AMD230331C001240002023-03-24 3:01PM EDT124.000.020.000.010.00-2012781.25%
AMD230331C001250002023-03-27 12:06PM EDT125.000.010.000.010.00-454384.38%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230331P000300002023-03-21 9:30AM EDT30.000.010.000.010.00-56362.50%
AMD230331P000400002023-03-16 10:22AM EDT40.000.010.000.010.00-56275.00%
AMD230331P000450002023-03-17 10:08AM EDT45.000.010.000.010.00-113237.50%
AMD230331P000500002023-03-21 3:52PM EDT50.000.010.000.010.00-94350206.25%
AMD230331P000550002023-03-27 1:22PM EDT55.000.010.000.010.00-1424181.25%
AMD230331P000600002023-03-27 2:07PM EDT60.000.010.000.010.00-62,611150.00%
AMD230331P000650002023-03-24 3:46PM EDT65.000.010.000.010.00-101,570128.13%
AMD230331P000660002023-03-27 1:36PM EDT66.000.010.000.010.00-301,073125.00%
AMD230331P000670002023-03-27 1:37PM EDT67.000.010.000.010.00-16297118.75%
AMD230331P000680002023-03-27 12:41PM EDT68.000.010.000.01-0.01-50.00%177322115.63%
AMD230331P000690002023-03-27 2:07PM EDT69.000.010.000.01-0.01-50.00%172371109.38%
AMD230331P000700002023-03-27 1:52PM EDT70.000.010.000.01-0.01-50.00%1,2862,096106.25%
AMD230331P000710002023-03-27 2:50PM EDT71.000.010.000.01-0.02-66.67%105399100.00%
AMD230331P000720002023-03-27 12:17PM EDT72.000.020.010.02-0.01-33.33%8958109.38%
AMD230331P000730002023-03-27 3:11PM EDT73.000.010.010.02-0.02-66.67%5663104.69%
AMD230331P000740002023-03-24 2:01PM EDT74.000.040.000.040.00-181585103.13%
AMD230331P000750002023-03-27 3:12PM EDT75.000.020.010.03-0.01-33.33%1,0611,92498.44%
AMD230331P000760002023-03-27 1:03PM EDT76.000.030.010.03-0.01-25.00%42,28693.75%
AMD230331P000770002023-03-27 3:37PM EDT77.000.020.010.05-0.02-50.00%1411,00893.75%
AMD230331P000780002023-03-27 1:33PM EDT78.000.030.020.04-0.01-25.00%5,5171,72689.06%
AMD230331P000790002023-03-27 3:59PM EDT79.000.040.020.03-0.01-20.00%1511,45582.03%
AMD230331P000800002023-03-27 3:08PM EDT80.000.020.030.04-0.04-66.67%1,1294,74281.25%
AMD230331P000810002023-03-27 3:59PM EDT81.000.040.040.05-0.04-50.00%7531,84279.30%
AMD230331P000820002023-03-27 3:59PM EDT82.000.050.050.06-0.05-50.00%5951,49676.95%
AMD230331P000830002023-03-27 3:48PM EDT83.000.060.060.07-0.05-45.45%8491,84073.83%
AMD230331P000840002023-03-27 3:58PM EDT84.000.090.080.09-0.05-35.71%1,1042,28572.27%
AMD230331P000850002023-03-27 3:59PM EDT85.000.110.110.12-0.06-35.29%2,9032,50270.90%
AMD230331P000860002023-03-27 3:56PM EDT86.000.130.130.14-0.10-43.48%8531,63567.58%
AMD230331P000870002023-03-27 3:58PM EDT87.000.170.170.18-0.10-37.04%1,1661,19165.63%
AMD230331P000880002023-03-27 3:59PM EDT88.000.220.220.25-0.12-35.29%1,7113,83164.36%
AMD230331P000890002023-03-27 3:57PM EDT89.000.300.280.31-0.17-36.17%1,1472,13462.01%
AMD230331P000900002023-03-27 3:59PM EDT90.000.400.380.40-0.12-23.08%5,68111,67460.45%
AMD230331P000910002023-03-27 3:59PM EDT91.000.540.470.54-0.14-20.59%2,7692,42358.69%
AMD230331P000920002023-03-27 3:59PM EDT92.000.700.650.71-0.13-15.66%3,1864,81357.96%
AMD230331P000930002023-03-27 3:59PM EDT93.000.930.900.94-0.15-13.89%5,7492,43557.76%
AMD230331P000940002023-03-27 3:59PM EDT94.001.211.131.22-0.13-9.70%5,9072,93356.35%
AMD230331P000950002023-03-27 3:59PM EDT95.001.541.481.57-0.02-1.28%11,56015,22455.96%
AMD230331P000960002023-03-27 3:59PM EDT96.001.921.881.94+0.03+1.59%5,4892,61754.74%
AMD230331P000970002023-03-27 3:59PM EDT97.002.412.352.42+0.13+5.70%8,6992,10854.05%
AMD230331P000980002023-03-27 3:58PM EDT98.003.002.852.97+0.25+9.09%4,7371,36752.73%
AMD230331P000990002023-03-27 3:54PM EDT99.003.353.503.60+0.10+3.08%1,1411,79452.54%
AMD230331P001000002023-03-27 3:58PM EDT100.004.354.154.30+0.55+14.47%1,9812,82451.42%
AMD230331P001010002023-03-27 3:36PM EDT101.004.704.905.10+0.19+4.21%5951,70751.37%
AMD230331P001020002023-03-27 3:59PM EDT102.005.905.755.95+0.65+12.38%53163552.30%
AMD230331P001030002023-03-27 12:52PM EDT103.007.296.606.90+1.29+21.50%22675353.91%
AMD230331P001040002023-03-27 1:40PM EDT104.007.357.507.80+0.70+10.53%20870854.20%
AMD230331P001050002023-03-27 3:59PM EDT105.008.608.408.70+1.28+17.49%1481,35252.73%
AMD230331P001060002023-03-27 3:29PM EDT106.008.969.159.70+0.21+2.40%978167.09%
AMD230331P001070002023-03-27 11:09AM EDT107.0010.8010.2010.65+1.10+11.34%5546468.95%
AMD230331P001080002023-03-27 2:13PM EDT108.0011.2511.1011.65+1.09+10.73%215773.63%
AMD230331P001090002023-03-27 2:43PM EDT109.0011.5712.1012.65+0.26+2.30%6334878.13%
AMD230331P001100002023-03-27 2:43PM EDT110.0012.5513.0013.70+0.35+2.87%419486.04%
AMD230331P001110002023-03-27 10:55AM EDT111.0013.7514.1515.00+1.70+14.11%109380.86%
AMD230331P001120002023-03-23 2:59PM EDT112.0012.7015.1015.800.00--4869.53%
AMD230331P001130002023-03-27 9:30AM EDT113.0015.1516.1016.75+1.85+13.91%-1267.97%
AMD230331P001140002023-03-23 3:27PM EDT114.0014.3017.0017.750.00--25106.84%
AMD230331P001150002023-03-23 2:52PM EDT115.0016.0018.0518.800.00-485474.22%
AMD230331P001160002023-03-22 3:53PM EDT116.0018.0019.0019.800.00--067.19%
AMD230331P001170002023-03-23 10:46AM EDT117.0015.5520.1020.800.00--1486.72%
AMD230331P001180002023-03-23 10:59AM EDT118.0016.4021.0521.800.00--383.59%
AMD230331P001250002023-03-27 10:09AM EDT125.0028.3528.2028.65-0.45-1.56%20103.91%