Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
159,63-0,27 (-0,17%)
Börsenschluss: 04:00PM EDT
159,26 -0,37 (-0,23%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240719C000650002024-06-14 2:36PM EDT65.0094.3094.8595.25-5.90-5.89%117149.51%
AMD240719C000700002024-06-07 3:57PM EDT70.0098.3989.9090.250.00-122139.45%
AMD240719C000750002024-06-14 2:36PM EDT75.0084.4084.9085.30-0.35-0.41%1114130.08%
AMD240719C000800002024-06-12 11:50AM EDT80.0081.8879.9580.300.00-1062121.09%
AMD240719C000850002024-06-14 3:50PM EDT85.0074.7574.9575.40-5.33-6.66%199113.57%
AMD240719C000900002024-06-11 1:34PM EDT90.0069.4270.0070.400.00-5348105.32%
AMD240719C000950002024-05-24 1:51PM EDT95.0072.3165.0565.450.00-22098.19%
AMD240719C001000002024-06-12 12:38PM EDT100.0061.5160.1060.450.00-11,00090.48%
AMD240719C001050002024-06-14 10:19AM EDT105.0056.0055.1055.55-1.39-2.42%122983.69%
AMD240719C001100002024-06-14 10:31AM EDT110.0050.0250.2050.55-1.13-2.21%320776.95%
AMD240719C001150002024-06-12 1:25PM EDT115.0046.1945.2545.650.00-144170.75%
AMD240719C001200002024-06-14 3:43PM EDT120.0040.0040.3540.70-1.00-2.44%864564.55%
AMD240719C001250002024-06-13 3:33PM EDT125.0036.5535.4535.850.00-349058.98%
AMD240719C001300002024-06-14 3:30PM EDT130.0030.3030.6531.00-0.60-1.94%376653.81%
AMD240719C001350002024-06-14 1:06PM EDT135.0025.5526.0026.30+0.30+1.19%4471751.29%
AMD240719C001400002024-06-14 3:59PM EDT140.0021.6021.6021.85-0.70-3.14%4296248.05%
AMD240719C001450002024-06-14 3:01PM EDT145.0017.8017.4017.75-0.35-1.93%1641,62745.95%
AMD240719C001500002024-06-14 3:39PM EDT150.0013.8513.7514.05-0.25-1.77%2256,14644.43%
AMD240719C001550002024-06-14 3:59PM EDT155.0010.6310.6510.80-0.52-4.66%4018,86343.26%
AMD240719C001600002024-06-14 3:59PM EDT160.008.038.008.10-0.37-4.40%2,30110,94542.60%
AMD240719C001650002024-06-14 3:58PM EDT165.005.885.855.95-0.52-8.12%1,06017,94642.34%
AMD240719C001700002024-06-14 3:59PM EDT170.004.204.154.30-0.37-8.10%4,48024,94942.38%
AMD240719C001750002024-06-14 3:58PM EDT175.002.902.933.00-0.40-12.12%2,1839,16442.19%
AMD240719C001800002024-06-14 3:59PM EDT180.002.052.032.08-0.24-10.48%1,99023,96342.33%
AMD240719C001850002024-06-14 3:59PM EDT185.001.411.311.44-0.16-10.19%88210,93542.70%
AMD240719C001900002024-06-14 3:59PM EDT190.000.970.961.00-0.16-14.16%8059,62543.21%
AMD240719C001950002024-06-14 3:57PM EDT195.000.680.670.69-0.11-13.92%2,2415,03743.73%
AMD240719C002000002024-06-14 3:58PM EDT200.000.460.470.50-0.13-22.03%1,30513,10644.73%
AMD240719C002100002024-06-14 3:35PM EDT210.000.270.250.28-0.02-6.90%816,24146.97%
AMD240719C002200002024-06-14 3:59PM EDT220.000.170.150.170.00-40026,26249.41%
AMD240719C002300002024-06-14 3:58PM EDT230.000.120.110.12+0.01+9.09%205,69652.25%
AMD240719C002400002024-06-14 3:54PM EDT240.000.080.070.090.00-441,49054.88%
AMD240719C002500002024-06-14 2:47PM EDT250.000.070.060.07+0.01+16.67%1335,95058.20%
AMD240719C002600002024-06-13 10:40AM EDT260.000.060.040.060.00-211,82660.74%
AMD240719C002700002024-06-14 9:40AM EDT270.000.040.040.050.00-11,91764.06%
AMD240719C002800002024-06-14 12:11PM EDT280.000.030.030.040.00-1501,27366.41%
AMD240719C002900002024-06-12 11:40AM EDT290.000.030.020.030.00-2496767.97%
AMD240719C003000002024-06-14 2:56PM EDT300.000.030.020.03+0.01+50.00%377,33271.09%
AMD240719C003100002024-06-14 3:42PM EDT310.000.020.010.03-0.01-33.33%2679172.66%
AMD240719C003200002024-06-14 9:44AM EDT320.000.010.010.02-0.01-50.00%209,18374.22%
AMD240719C003300002024-06-12 10:35AM EDT330.000.010.010.020.00-347177.34%
AMD240719C003400002024-06-13 9:32AM EDT340.000.020.010.030.00-148282.03%
AMD240719C003500002024-06-12 1:11PM EDT350.000.010.010.020.00-143,04382.81%
AMD240719C003600002024-06-13 9:30AM EDT360.000.010.010.020.00-14,01985.16%
AMD240719C003700002024-06-03 10:50AM EDT370.000.010.000.020.00-11,17384.38%
AMD240719C003800002024-06-10 9:34AM EDT380.000.020.000.020.00-11,45087.50%
AMD240719C003900002024-06-14 11:41AM EDT390.000.010.000.01-0.01-50.00%71,21984.38%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240719P000650002024-06-12 11:33AM EDT65.000.010.000.010.00-150290.63%
AMD240719P000700002024-06-12 3:05PM EDT70.000.010.000.010.00-275484.38%
AMD240719P000750002024-06-12 3:05PM EDT75.000.010.000.010.00-118878.13%
AMD240719P000800002024-06-13 3:51PM EDT80.000.010.000.010.00-131771.88%
AMD240719P000850002024-06-12 3:06PM EDT85.000.010.000.020.00-31,04868.75%
AMD240719P000900002024-06-13 2:35PM EDT90.000.020.010.020.00-269665.63%
AMD240719P000950002024-06-14 3:12PM EDT95.000.030.020.030.00-3168662.89%
AMD240719P001000002024-06-14 1:57PM EDT100.000.030.030.04-0.01-25.00%82,46659.38%
AMD240719P001050002024-06-14 3:49PM EDT105.000.060.040.06+0.01+20.00%113,05355.86%
AMD240719P001100002024-06-14 2:36PM EDT110.000.080.070.080.00-63,19852.73%
AMD240719P001150002024-06-14 11:45AM EDT115.000.130.110.12+0.02+18.18%82,24750.20%
AMD240719P001200002024-06-14 3:59PM EDT120.000.180.170.18+0.01+5.88%3708,97647.27%
AMD240719P001250002024-06-14 3:46PM EDT125.000.280.250.28+0.02+7.69%2286,51644.73%
AMD240719P001300002024-06-14 3:58PM EDT130.000.440.420.450.00-3516,43242.48%
AMD240719P001350002024-06-14 3:58PM EDT135.000.740.710.74-0.01-1.33%20511,14440.63%
AMD240719P001400002024-06-14 3:58PM EDT140.001.291.211.26+0.02+1.57%51610,26339.47%
AMD240719P001450002024-06-14 3:53PM EDT145.002.202.062.12+0.13+6.28%82612,37138.81%
AMD240719P001500002024-06-14 3:59PM EDT150.003.403.353.45+0.05+1.49%54314,48438.62%
AMD240719P001550002024-06-14 3:57PM EDT155.005.405.155.25+0.35+6.93%2,02710,29638.32%
AMD240719P001600002024-06-14 3:58PM EDT160.007.707.507.60+0.19+2.53%92611,92238.12%
AMD240719P001650002024-06-14 3:54PM EDT165.0010.8010.3510.55+0.70+6.93%2117,95138.31%
AMD240719P001700002024-06-14 3:55PM EDT170.0014.1413.6513.90+0.67+4.97%12711,99638.00%
AMD240719P001750002024-06-14 3:46PM EDT175.0018.0317.3517.70+0.43+2.44%123,60237.82%
AMD240719P001800002024-06-14 2:58PM EDT180.0021.9821.5021.80+0.68+3.19%272,80137.18%
AMD240719P001850002024-06-14 3:46PM EDT185.0026.7025.9026.30+1.10+4.30%491,22837.67%
AMD240719P001900002024-06-14 3:52PM EDT190.0031.3730.5530.90+0.97+3.19%82,53937.13%
AMD240719P001950002024-06-14 2:42PM EDT195.0036.2535.3035.75+1.65+4.77%250738.62%
AMD240719P002000002024-06-14 1:41PM EDT200.0040.7140.2040.60+0.76+1.90%158338.82%
AMD240719P002100002024-06-14 9:30AM EDT210.0051.1050.2050.55+1.35+2.71%12543.85%
AMD240719P002200002024-06-13 2:36PM EDT220.0060.0060.2060.550.00-15649.90%
AMD240719P002300002024-06-04 3:02PM EDT230.0069.9570.2070.550.00-2055.66%
AMD240719P002400002024-05-31 3:51PM EDT240.0073.9080.2080.550.00-1061.04%
AMD240719P002500002024-04-17 2:22PM EDT250.0094.7585.2085.950.00-9100.00%
AMD240719P002600002024-03-19 12:42PM EDT260.0079.25104.30105.450.00-40132.56%
AMD240719P002700002024-04-03 9:30AM EDT270.0090.800.000.000.00-100.00%
AMD240719P002800002024-03-19 12:42PM EDT280.0099.37124.25125.450.00-40145.15%
AMD240719P002900002024-03-18 1:26PM EDT290.0098.75133.75137.350.00-60157.20%
AMD240719P003000002024-03-18 10:18AM EDT300.00110.20143.75147.900.00-60165.30%
AMD240719P003100002024-03-05 2:51PM EDT310.00108.95143.40145.000.00-100.00%
AMD240719P003200002024-06-04 11:42AM EDT320.00159.20160.20160.550.00-1070.31%
AMD240719P003300002024-01-30 10:38AM EDT330.00152.470.000.000.00--00.00%
AMD240719P003600002024-03-06 4:41PM EDT360.00150.50189.00190.150.00-1000.00%