Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
102,82+0,06 (+0,06%)
Börsenschluss: 04:00PM EDT
102,75 -0,07 (-0,07%)
Nachbörse: 06:24PM EDT
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230929C000250002023-09-29 9:59AM EDT25.0079.2577.5578.10+1.20+1.54%363850.00%
AMD230929C000300002023-09-28 9:37AM EDT30.0068.9572.5573.050.00-1291,140.63%
AMD230929C000350002023-09-29 9:48AM EDT35.0068.9567.6068.05+0.10+0.15%31650.00%
AMD230929C000400002023-09-29 9:53AM EDT40.0063.6062.3063.30-0.05-0.08%961,007.03%
AMD230929C000450002023-09-25 9:51AM EDT45.0058.3057.6058.10+6.65+12.88%40606.25%
AMD230929C000500002023-09-29 10:58AM EDT50.0053.7552.5553.00+7.26+15.62%22668.75%
AMD230929C000550002023-09-11 10:49AM EDT55.0048.1047.5548.10-0.90-1.84%51387.50%
AMD230929C000600002023-09-28 1:17PM EDT60.0043.6142.5543.10+0.31+0.72%611337.50%
AMD230929C000650002023-09-28 1:38PM EDT65.0039.1537.6038.10+1.55+4.12%25350.00%
AMD230929C000700002023-09-28 1:43PM EDT70.0034.1532.5533.10+1.55+4.75%320250.00%
AMD230929C000750002023-09-29 12:35PM EDT75.0029.0527.5528.10+6.54+29.05%8996206.25%
AMD230929C000800002023-09-29 3:26PM EDT80.0023.5022.6523.00+0.30+1.29%51173168.75%
AMD230929C000810002023-09-29 11:43AM EDT81.0022.4021.5521.95+0.20+0.90%96241.02%
AMD230929C000820002023-09-29 11:43AM EDT82.0021.4020.5521.05+0.55+2.64%49255.86%
AMD230929C000830002023-09-29 10:58AM EDT83.0020.7519.5520.00+0.30+1.47%525233.20%
AMD230929C000840002023-09-29 11:43AM EDT84.0019.4018.5519.05+0.02+0.10%211233.20%
AMD230929C000850002023-09-29 3:41PM EDT85.0018.2517.6518.00+1.45+8.63%87163131.25%
AMD230929C000860002023-09-29 11:13AM EDT86.0017.6816.5517.00+0.28+1.61%1639200.78%
AMD230929C000870002023-09-28 3:32PM EDT87.0016.9515.5516.00+0.85+5.28%236189.84%
AMD230929C000880002023-09-29 10:26AM EDT88.0016.0514.5515.10+4.21+35.56%277106.25%
AMD230929C000890002023-09-29 10:26AM EDT89.0014.8813.5514.05+0.58+4.06%1368177.34%
AMD230929C000900002023-09-29 3:52PM EDT90.0013.4612.6513.00+0.66+5.16%10029893.75%
AMD230929C000910002023-09-29 2:16PM EDT91.0012.1011.6512.10+0.45+3.86%25157118.36%
AMD230929C000920002023-09-29 3:41PM EDT92.0011.2510.6511.05+0.05+0.45%7227199.22%
AMD230929C000930002023-09-29 3:43PM EDT93.0010.189.6010.05-0.04-0.39%4722071.88%
AMD230929C000940002023-09-29 3:40PM EDT94.009.258.559.05+0.44+4.99%153426122.27%
AMD230929C000950002023-09-29 3:54PM EDT95.008.007.657.95+0.13+1.65%17160597.27%
AMD230929C000960002023-09-29 3:58PM EDT96.006.806.656.95-0.04-0.58%4052,19386.91%
AMD230929C000970002023-09-29 3:58PM EDT97.005.855.656.00+0.05+0.86%8843,43882.81%
AMD230929C000980002023-09-29 3:58PM EDT98.004.804.705.05-0.10-2.04%1,3165,53454.69%
AMD230929C000990002023-09-29 3:59PM EDT99.003.713.653.95-0.24-6.08%4,2966,47155.27%
AMD230929C001000002023-09-29 3:59PM EDT100.002.752.672.95-0.27-8.94%4,1649,34544.14%
AMD230929C001010002023-09-29 3:58PM EDT101.001.871.671.92-0.36-16.14%5,0709,14829.88%
AMD230929C001020002023-09-29 3:59PM EDT102.000.740.730.94-0.80-51.95%4,7416,65918.95%
AMD230929C001030002023-09-29 3:59PM EDT103.000.020.020.07-0.96-97.96%22,3385,4646.64%
AMD230929C001040002023-09-29 3:55PM EDT104.000.010.000.01-0.53-98.15%47,3335,15512.11%
AMD230929C001050002023-09-29 3:59PM EDT105.000.010.000.01-0.27-96.43%43,77211,76820.31%
AMD230929C001060002023-09-29 3:58PM EDT106.000.010.000.01-0.12-92.31%10,1203,56728.13%
AMD230929C001070002023-09-29 3:55PM EDT107.000.010.000.01-0.06-85.71%4,1213,32335.16%
AMD230929C001080002023-09-29 1:54PM EDT108.000.010.000.01-0.03-75.00%4,1574,32742.19%
AMD230929C001090002023-09-29 3:36PM EDT109.000.010.000.01-0.01-50.00%7011,87148.44%
AMD230929C001100002023-09-29 3:23PM EDT110.000.010.000.01-0.01-50.00%2075,37150.00%
AMD230929C001110002023-09-29 2:47PM EDT111.000.010.000.01-0.01-50.00%2151,71956.25%
AMD230929C001120002023-09-29 2:24PM EDT112.000.010.000.010.00-682,96362.50%
AMD230929C001130002023-09-29 3:59PM EDT113.000.010.000.010.00-311,16268.75%
AMD230929C001140002023-09-29 3:43PM EDT114.000.010.000.010.00-1081675.00%
AMD230929C001150002023-09-29 3:03PM EDT115.000.010.000.010.00-422,47078.13%
AMD230929C001160002023-09-29 12:46PM EDT116.000.010.000.010.00-141,07684.38%
AMD230929C001170002023-09-29 2:00PM EDT117.000.010.000.010.00-91,21990.63%
AMD230929C001180002023-09-29 9:52AM EDT118.000.010.000.010.00-442893.75%
AMD230929C001190002023-09-29 10:56AM EDT119.000.010.000.010.00-2451100.00%
AMD230929C001200002023-09-29 12:21PM EDT120.000.010.000.010.00-94,174106.25%
AMD230929C001210002023-09-28 2:28PM EDT121.000.010.000.010.00-11,402112.50%
AMD230929C001220002023-09-29 10:54AM EDT122.000.010.000.010.00-11,087115.63%
AMD230929C001230002023-09-28 9:54AM EDT123.000.010.000.010.00-4384118.75%
AMD230929C001240002023-09-29 10:36AM EDT124.000.010.000.010.00-4337125.00%
AMD230929C001250002023-09-29 2:54PM EDT125.000.010.000.010.00-12628131.25%
AMD230929C001260002023-09-28 10:05AM EDT126.000.010.000.010.00-1134137.50%
AMD230929C001270002023-09-28 2:14PM EDT127.000.010.000.010.00-9539140.63%
AMD230929C001300002023-09-28 11:36AM EDT130.000.010.000.010.00-181,037156.25%
AMD230929C001350002023-09-29 9:51AM EDT135.000.010.000.010.00-1492175.00%
AMD230929C001400002023-09-28 9:30AM EDT140.000.010.000.010.00-1479196.88%
AMD230929C001450002023-09-18 2:08PM EDT145.000.010.000.010.00-3155218.75%
AMD230929C001500002023-09-25 1:59PM EDT150.000.010.000.010.00-1444237.50%
AMD230929C001550002023-09-11 11:41AM EDT155.000.020.000.010.00-1157256.25%
AMD230929C001600002023-09-22 12:19PM EDT160.000.010.000.010.00-1231275.00%
AMD230929C001650002023-09-11 2:35PM EDT165.000.010.000.010.00-227287.50%
AMD230929C001700002023-09-18 10:04AM EDT170.000.010.000.010.00-450462306.25%
AMD230929C001750002023-09-22 12:22PM EDT175.000.010.000.010.00-136325.00%
AMD230929C001800002023-09-01 1:58PM EDT180.000.010.000.010.00-17337.50%
AMD230929C001850002023-08-17 10:07AM EDT185.000.050.000.010.00--18350.00%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230929P000250002023-09-18 2:07PM EDT25.000.010.000.010.00-1433850.00%
AMD230929P000350002023-08-16 3:31PM EDT35.000.010.000.010.00--1650.00%
AMD230929P000550002023-08-23 9:35AM EDT55.000.020.000.010.00-1115387.50%
AMD230929P000600002023-09-19 10:29AM EDT60.000.010.000.010.00-8220337.50%
AMD230929P000650002023-09-27 2:39PM EDT65.000.010.000.010.00-151293.75%
AMD230929P000700002023-09-25 9:32AM EDT70.000.010.000.010.00-26266250.00%
AMD230929P000750002023-09-28 11:51AM EDT75.000.010.000.010.00-42,518206.25%
AMD230929P000800002023-09-29 2:00PM EDT80.000.010.000.010.00-14,571168.75%
AMD230929P000810002023-09-28 12:25PM EDT81.000.010.000.010.00-20680162.50%
AMD230929P000820002023-09-26 3:59PM EDT82.000.010.000.010.00-175202150.00%
AMD230929P000830002023-09-27 3:46PM EDT83.000.020.000.010.00-9411,143143.75%
AMD230929P000840002023-09-28 2:32PM EDT84.000.010.000.010.00-22745137.50%
AMD230929P000850002023-09-29 9:42AM EDT85.000.010.000.010.00-82,130131.25%
AMD230929P000860002023-09-29 10:19AM EDT86.000.010.000.010.00-2694125.00%
AMD230929P000870002023-09-29 3:36PM EDT87.000.010.000.010.00-271,230115.63%
AMD230929P000880002023-09-29 11:32AM EDT88.000.010.000.010.00-1931,827106.25%
AMD230929P000890002023-09-29 2:30PM EDT89.000.010.000.01-0.01-50.00%15939100.00%
AMD230929P000900002023-09-29 3:59PM EDT90.000.010.000.010.00-944,98993.75%
AMD230929P000910002023-09-29 3:03PM EDT91.000.010.000.010.00-352,27487.50%
AMD230929P000920002023-09-29 3:28PM EDT92.000.010.000.010.00-1393,60781.25%
AMD230929P000930002023-09-29 3:55PM EDT93.000.010.000.010.00-864,67071.88%
AMD230929P000940002023-09-29 3:00PM EDT94.000.010.000.010.00-944,44065.63%
AMD230929P000950002023-09-29 3:55PM EDT95.000.010.000.01-0.02-66.67%17513,73859.38%
AMD230929P000960002023-09-29 3:39PM EDT96.000.010.000.01-0.02-66.67%3285,12351.56%
AMD230929P000970002023-09-29 3:45PM EDT97.000.010.000.01-0.03-75.00%4079,34348.44%
AMD230929P000980002023-09-29 3:54PM EDT98.000.010.000.01-0.05-83.33%1,6426,12641.41%
AMD230929P000990002023-09-29 3:52PM EDT99.000.010.000.01-0.11-91.67%3,9299,10933.59%
AMD230929P001000002023-09-29 3:56PM EDT100.000.010.000.01-0.22-95.65%8,4379,55425.78%
AMD230929P001010002023-09-29 3:59PM EDT101.000.010.000.01-0.40-97.56%8,0475,09617.97%
AMD230929P001020002023-09-29 3:55PM EDT102.000.010.000.01-0.69-98.57%30,9115,2039.38%
AMD230929P001030002023-09-29 3:59PM EDT103.000.210.130.34-0.93-81.58%50,6954,67111.13%
AMD230929P001040002023-09-29 3:59PM EDT104.001.161.041.38-0.59-33.71%26,5811,36428.71%
AMD230929P001050002023-09-29 3:59PM EDT105.002.212.032.35-0.29-11.60%4,0261,75239.26%
AMD230929P001060002023-09-29 3:56PM EDT106.003.453.103.25+0.34+10.93%5411,05939.84%
AMD230929P001070002023-09-29 3:58PM EDT107.004.194.054.35-0.06-1.41%31578660.94%
AMD230929P001080002023-09-29 3:59PM EDT108.005.255.105.300.00-672765.23%
AMD230929P001090002023-09-29 3:59PM EDT109.006.256.056.35-0.04-0.64%587853.13%
AMD230929P001100002023-09-29 3:41PM EDT110.006.757.057.45-0.35-4.93%154374.61%
AMD230929P001110002023-09-29 9:59AM EDT111.006.858.008.45-0.73-9.63%1076.17%
AMD230929P001120002023-09-29 11:54AM EDT112.008.709.009.45-5.36-38.12%4083.59%
AMD230929P001130002023-09-29 3:49PM EDT113.009.8610.0010.45-0.47-4.55%61590.63%
AMD230929P001140002023-09-29 3:24PM EDT114.0010.3310.9511.40-5.73-35.68%40131.64%
AMD230929P001150002023-09-29 2:06PM EDT115.0011.8012.0512.45-5.30-30.99%30112.50%
AMD230929P001160002023-09-29 2:06PM EDT116.0012.8013.0513.45-3.15-19.75%10119.53%
AMD230929P001170002023-09-29 2:06PM EDT117.0013.8014.0514.30-5.15-27.18%10138.67%
AMD230929P001180002023-09-29 2:06PM EDT118.0014.8014.9015.45-0.70-4.52%10171.88%
AMD230929P001190002023-09-29 3:51PM EDT119.0015.6315.9516.35-0.37-2.31%120163.67%
AMD230929P001200002023-09-29 2:06PM EDT120.0016.8016.9017.45-6.60-28.21%10187.70%
AMD230929P001210002023-09-29 3:52PM EDT121.0017.5517.9018.40-0.90-4.88%75187.50%
AMD230929P001220002023-09-29 2:06PM EDT122.0018.8019.0519.40+0.10+0.53%31150.00%
AMD230929P001230002023-09-29 2:06PM EDT123.0019.8019.9020.40+0.70+3.66%30201.95%
AMD230929P001240002023-09-29 2:06PM EDT124.0020.8020.9021.35+0.10+0.48%31199.22%
AMD230929P001250002023-09-29 2:06PM EDT125.0021.8022.0022.45+0.10+0.46%31167.19%
AMD230929P001260002023-09-29 2:06PM EDT126.0022.8023.0023.40+4.65+25.62%20156.25%
AMD230929P001270002023-09-29 2:06PM EDT127.0023.8024.0524.40+0.10+0.42%21178.91%
AMD230929P001300002023-09-14 10:45AM EDT130.0022.1526.9027.450.00-20259.77%
AMD230929P001350002023-09-26 12:11PM EDT135.0038.9531.9032.400.00-70281.64%
AMD230929P001400002023-08-24 10:55AM EDT140.0036.7343.6544.050.00-10800.88%
AMD230929P001450002023-09-26 9:33AM EDT145.0049.3041.9042.400.00-50339.84%
AMD230929P001550002023-09-20 2:32PM EDT155.0052.5551.9052.400.00--0392.19%
AMD230929P001600002023-09-15 3:50PM EDT160.0058.5056.9557.400.00-10416.80%
AMD230929P001700002023-09-28 12:55PM EDT170.0066.8066.6067.45+66.80-10477.34%
AMD230929P001850002023-09-22 3:50PM EDT185.0088.9581.9082.400.00--0525.00%