Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
155,87+4,29 (+2,83%)
Börsenschluss: 04:00PM EDT
154,20 -1,67 (-1,07%)
Nachbörse: 05:33PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240726C000750002024-07-18 1:24PM EDT75.0081.5580.7581.150.00-53257.03%
AMD240726C000800002024-07-19 11:41AM EDT80.0072.1375.8076.100.00-14235.94%
AMD240726C000850002024-07-19 1:55PM EDT85.0066.8570.7571.150.00-13216.41%
AMD240726C000900002024-07-22 2:05PM EDT90.0065.0065.8066.15+0.29+0.45%14204.69%
AMD240726C000950002024-07-19 11:22AM EDT95.0058.6060.8061.150.00-240186.33%
AMD240726C001000002024-07-19 1:36PM EDT100.0051.6055.8056.150.00-529168.75%
AMD240726C001050002024-07-22 2:39PM EDT105.0050.3950.8051.15+0.73+1.47%363151.95%
AMD240726C001100002024-07-22 9:31AM EDT110.0044.6545.8046.15+0.82+1.87%28135.94%
AMD240726C001150002024-07-22 3:50PM EDT115.0040.9040.8041.15+2.70+7.07%342120.70%
AMD240726C001200002024-07-22 12:52PM EDT120.0035.3035.8536.15+3.70+11.71%3042108.98%
AMD240726C001250002024-07-22 3:47PM EDT125.0030.7530.8531.20+3.35+12.23%201696.88%
AMD240726C001300002024-07-22 3:22PM EDT130.0025.9525.8526.20+4.14+18.98%296482.03%
AMD240726C001350002024-07-22 2:06PM EDT135.0019.7020.9021.25+1.95+10.99%145071.00%
AMD240726C001400002024-07-22 3:54PM EDT140.0016.0016.0016.30+3.40+26.98%17949059.77%
AMD240726C001450002024-07-22 3:59PM EDT145.0011.4811.3011.60+3.03+35.86%3,05268053.52%
AMD240726C001500002024-07-22 3:59PM EDT150.007.256.957.25+2.15+42.16%3,8563,30350.05%
AMD240726C001525002024-07-22 3:59PM EDT152.505.365.255.40+1.54+40.31%5,2522,97848.02%
AMD240726C001550002024-07-22 3:59PM EDT155.003.823.753.90+1.02+36.43%26,4379,63147.51%
AMD240726C001575002024-07-22 3:59PM EDT157.502.642.572.65+0.65+32.66%19,6955,47146.53%
AMD240726C001600002024-07-22 3:59PM EDT160.001.701.671.72+0.32+23.19%32,73113,06646.02%
AMD240726C001625002024-07-22 3:59PM EDT162.501.071.051.08+0.11+11.46%13,1974,82546.05%
AMD240726C001650002024-07-22 3:59PM EDT165.000.650.630.650.00-20,01311,48346.14%
AMD240726C001675002024-07-22 3:59PM EDT167.500.380.360.38-0.08-17.39%5,4233,34246.44%
AMD240726C001700002024-07-22 3:59PM EDT170.000.220.220.23-0.08-26.67%15,37014,73047.46%
AMD240726C001725002024-07-22 3:58PM EDT172.500.130.130.14-0.10-43.48%2,3453,00648.63%
AMD240726C001750002024-07-22 3:59PM EDT175.000.090.070.09-0.06-40.00%7,26314,55350.20%
AMD240726C001775002024-07-22 3:57PM EDT177.500.060.050.06-0.07-53.85%3,8744,12051.56%
AMD240726C001800002024-07-22 3:53PM EDT180.000.040.030.04-0.05-55.56%3,99813,51352.73%
AMD240726C001825002024-07-22 3:38PM EDT182.500.020.020.04-0.06-75.00%1,7063,17056.25%
AMD240726C001850002024-07-22 3:59PM EDT185.000.020.020.03-0.04-66.67%1,38410,31458.98%
AMD240726C001875002024-07-22 3:59PM EDT187.500.020.010.02-0.03-60.00%1,3442,30459.38%
AMD240726C001900002024-07-22 3:52PM EDT190.000.020.010.02-0.01-33.33%1,5617,21363.28%
AMD240726C001925002024-07-22 2:31PM EDT192.500.020.010.02-0.01-33.33%3152,85567.19%
AMD240726C001950002024-07-22 3:59PM EDT195.000.020.010.02-0.01-33.33%1,1012,08070.31%
AMD240726C001975002024-07-22 3:10PM EDT197.500.010.000.01-0.01-50.00%6079167.19%
AMD240726C002000002024-07-22 3:59PM EDT200.000.010.000.01-0.01-50.00%1,0669,77670.31%
AMD240726C002025002024-07-22 3:56PM EDT202.500.010.000.01-0.01-50.00%441,00373.44%
AMD240726C002050002024-07-22 3:49PM EDT205.000.010.000.010.00-1961,51376.56%
AMD240726C002075002024-07-22 10:10AM EDT207.500.010.000.010.00-2340279.69%
AMD240726C002100002024-07-22 2:25PM EDT210.000.010.000.010.00-981,85381.25%
AMD240726C002150002024-07-22 3:22PM EDT215.000.010.000.010.00-51,38587.50%
AMD240726C002200002024-07-22 9:46AM EDT220.000.010.000.010.00-91,15793.75%
AMD240726C002250002024-07-18 1:14PM EDT225.000.010.000.010.00-8246498.44%
AMD240726C002300002024-07-18 10:22AM EDT230.000.010.000.010.00-11,846106.25%
AMD240726C002350002024-07-22 2:24PM EDT235.000.010.000.010.00-1278109.38%
AMD240726C002400002024-07-17 3:29PM EDT240.000.010.000.010.00-407434115.63%
AMD240726C002450002024-07-19 3:33PM EDT245.000.010.000.010.00-2245118.75%
AMD240726C002500002024-07-22 2:08PM EDT250.000.010.000.010.00-15144125.00%
AMD240726C002550002024-07-17 9:52AM EDT255.000.010.000.010.00-8163131.25%
AMD240726C002600002024-07-17 9:55AM EDT260.000.010.000.010.00-1253134.38%
AMD240726C002650002024-07-15 11:57AM EDT265.000.020.000.010.00-7273137.50%
AMD240726C002700002024-07-19 12:26PM EDT270.000.010.000.010.00-50110143.75%
AMD240726C002750002024-07-18 1:36PM EDT275.000.010.000.010.00-9143150.00%
AMD240726C002800002024-07-18 1:36PM EDT280.000.010.000.010.00-119150.00%
AMD240726C002850002024-07-15 11:44AM EDT285.000.010.000.010.00-1078156.25%
AMD240726C002900002024-07-22 10:37AM EDT290.000.010.000.010.00-1071162.50%
AMD240726C002950002024-07-22 9:53AM EDT295.000.010.000.010.00-1725162.50%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240726P000750002024-07-17 9:39AM EDT75.000.010.000.000.00--1550.00%
AMD240726P000800002024-07-17 2:57PM EDT80.000.010.000.000.00-1650.00%
AMD240726P000850002024-06-18 10:37AM EDT85.000.010.000.010.00--1162.50%
AMD240726P000900002024-07-19 12:28PM EDT90.000.010.000.010.00-11150.00%
AMD240726P000950002024-07-19 3:59PM EDT95.000.010.000.010.00-131138137.50%
AMD240726P001000002024-07-22 3:32PM EDT100.000.010.000.010.00-3184121.88%
AMD240726P001050002024-07-22 9:30AM EDT105.000.020.000.01+0.01+100.00%5103109.38%
AMD240726P001100002024-07-22 10:28AM EDT110.000.010.000.01-0.01-50.00%4710596.88%
AMD240726P001150002024-07-22 11:31AM EDT115.000.020.000.01-0.01-33.33%221,04287.50%
AMD240726P001200002024-07-22 3:58PM EDT120.000.010.010.02-0.04-80.00%6911,22482.81%
AMD240726P001250002024-07-22 3:57PM EDT125.000.010.020.03-0.09-90.00%35898975.78%
AMD240726P001300002024-07-22 3:59PM EDT130.000.030.030.04-0.14-82.35%1,2142,52666.02%
AMD240726P001350002024-07-22 3:59PM EDT135.000.060.060.07-0.28-82.35%1,2263,31858.59%
AMD240726P001400002024-07-22 3:59PM EDT140.000.150.140.15-0.59-79.73%6,8414,81452.34%
AMD240726P001450002024-07-22 3:59PM EDT145.000.380.380.40-1.23-76.40%9,6125,72848.15%
AMD240726P001500002024-07-22 3:59PM EDT150.001.121.091.13-2.19-66.16%16,74510,00345.63%
AMD240726P001525002024-07-22 3:59PM EDT152.501.761.771.82-2.74-60.89%14,5685,87444.87%
AMD240726P001550002024-07-22 3:59PM EDT155.002.752.752.82-3.25-54.17%10,6565,58344.61%
AMD240726P001575002024-07-22 3:59PM EDT157.503.994.004.15-3.66-47.84%4,1012,89744.70%
AMD240726P001600002024-07-22 3:59PM EDT160.005.655.605.85-4.00-41.45%1,7493,87646.02%
AMD240726P001625002024-07-22 3:59PM EDT162.507.447.457.65-4.21-36.14%5852,61844.92%
AMD240726P001650002024-07-22 3:57PM EDT165.009.509.509.80-4.28-31.06%9693,41846.58%
AMD240726P001675002024-07-22 3:49PM EDT167.5011.9811.7012.05-4.22-26.05%1621,96647.71%
AMD240726P001700002024-07-22 3:54PM EDT170.0014.4014.1014.40-4.19-22.54%6892,88149.22%
AMD240726P001725002024-07-22 3:34PM EDT172.5016.7016.5016.85-4.39-20.82%3191,48253.13%
AMD240726P001750002024-07-22 3:49PM EDT175.0019.1618.9519.35-4.33-18.43%7782,29358.98%
AMD240726P001775002024-07-22 3:52PM EDT177.5021.7121.4521.80-3.75-14.73%33588661.62%
AMD240726P001800002024-07-22 3:55PM EDT180.0024.1523.9524.30-4.22-14.87%4381,64566.99%
AMD240726P001825002024-07-22 3:55PM EDT182.5026.7026.4526.80-3.20-10.70%1916672.07%
AMD240726P001850002024-07-19 2:41PM EDT185.0029.1028.9529.30-4.75-14.03%71777.15%
AMD240726P001875002024-07-19 3:54PM EDT187.5031.7031.4531.80-4.16-11.60%3482.03%
AMD240726P001900002024-07-22 3:54PM EDT190.0034.0533.9534.30-3.27-8.76%4386.91%
AMD240726P001925002024-07-19 12:48PM EDT192.5040.1036.4536.800.00-20091.60%
AMD240726P001950002024-07-18 3:11PM EDT195.0040.9038.9539.300.00-350096.09%
AMD240726P001975002024-07-18 3:11PM EDT197.5043.4041.4541.800.00-1310100.59%
AMD240726P002000002024-07-18 11:39AM EDT200.0046.2543.9544.300.00-90105.08%
AMD240726P002025002024-07-16 10:48AM EDT202.5026.5546.4546.800.00-120109.38%
AMD240726P002050002024-07-17 10:01AM EDT205.0039.5048.9549.300.00-10113.48%
AMD240726P002075002024-07-15 11:16AM EDT207.5024.6051.4551.800.00-20117.77%
AMD240726P002100002024-07-22 10:06AM EDT210.0055.1053.9554.30+9.38+20.52%10121.68%
AMD240726P002150002024-07-22 3:50PM EDT215.0059.4058.9559.30+28.70+93.49%20129.69%
AMD240726P002200002024-07-12 1:22PM EDT220.0034.6063.9564.300.00--0137.31%
AMD240726P002300002024-07-15 11:06AM EDT230.0046.9073.9574.300.00-20151.95%
AMD240726P002400002024-07-17 9:41AM EDT240.0084.4083.9584.30+11.45+15.70%-0165.82%
AMD240726P002800002024-07-18 3:55PM EDT280.00124.80123.95124.300.00-10214.06%