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
155,89 +0,02 (+0,01%)
Nachbörse: 04:05PM EDT
In the money
Anzeigen:ListeStellage
Callsfür2. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240802C000750002024-07-18 11:16AM EDT75.0080.3780.6080.900.00-811148.44%
AMD240802C000800002024-07-19 2:27PM EDT80.0071.6275.6075.950.00-111152.34%
AMD240802C000850002024-07-19 1:55PM EDT85.0066.9770.6570.900.00-11125.00%
AMD240802C000900002024-07-18 12:20PM EDT90.0064.6365.6566.000.00-11135.74%
AMD240802C000950002024-06-20 10:08AM EDT95.0067.7056.7057.150.00-100.00%
AMD240802C001000002024-07-22 3:18PM EDT100.0055.9055.7055.95+3.75+7.19%3411105.08%
AMD240802C001050002024-07-22 9:43AM EDT105.0049.9050.8051.10+0.98+2.00%1494.53%
AMD240802C001100002024-07-22 11:40AM EDT110.0043.5545.8546.10+1.05+2.47%25387.89%
AMD240802C001150002024-07-22 11:40AM EDT115.0038.6040.9541.30+1.57+4.24%11389.45%
AMD240802C001200002024-07-22 10:13AM EDT120.0035.2535.9036.25+2.90+8.96%3775.78%
AMD240802C001250002024-07-19 3:51PM EDT125.0030.4031.1531.50+2.90+10.55%32276.37%
AMD240802C001300002024-07-22 3:31PM EDT130.0026.1526.4026.60+3.01+13.01%11013170.26%
AMD240802C001350002024-07-22 3:36PM EDT135.0021.5521.7021.95+2.70+14.32%3913265.67%
AMD240802C001400002024-07-22 3:42PM EDT140.0017.5317.6017.85+2.53+16.87%44229167.02%
AMD240802C001450002024-07-22 2:54PM EDT145.0013.4013.5513.90+1.80+15.52%2952,32164.26%
AMD240802C001500002024-07-22 3:47PM EDT150.0010.4510.3510.50+1.55+17.42%35776364.28%
AMD240802C001525002024-07-22 3:39PM EDT152.509.009.059.25+1.35+17.65%88340165.87%
AMD240802C001550002024-07-22 3:49PM EDT155.007.757.607.70+1.20+18.40%3,3922,11564.14%
AMD240802C001575002024-07-22 3:49PM EDT157.506.546.506.60+0.94+16.79%1,06039864.77%
AMD240802C001600002024-07-22 3:50PM EDT160.005.405.505.55+0.70+14.58%3,6723,10164.88%
AMD240802C001625002024-07-22 3:49PM EDT162.504.604.454.55+0.60+15.19%90293363.82%
AMD240802C001650002024-07-22 3:49PM EDT165.003.803.703.80+0.50+15.15%3,6883,51564.16%
AMD240802C001675002024-07-22 3:43PM EDT167.502.993.003.10+0.26+9.52%64443563.92%
AMD240802C001700002024-07-22 3:49PM EDT170.002.502.422.50+0.26+11.61%2,1385,44763.72%
AMD240802C001725002024-07-22 3:48PM EDT172.502.001.972.00+0.14+7.53%6671,35463.77%
AMD240802C001750002024-07-22 3:50PM EDT175.001.581.581.61+0.03+1.91%2,1696,04463.89%
AMD240802C001775002024-07-22 3:50PM EDT177.501.251.231.300.00-51188963.89%
AMD240802C001800002024-07-22 3:48PM EDT180.001.010.991.02-0.04-3.81%2,6885,65664.06%
AMD240802C001825002024-07-22 3:49PM EDT182.500.800.800.81-0.07-8.05%57693664.45%
AMD240802C001850002024-07-22 3:49PM EDT185.000.650.630.65-0.05-7.25%1,2958,07364.75%
AMD240802C001875002024-07-22 3:48PM EDT187.500.510.510.54-0.07-12.07%23068165.58%
AMD240802C001900002024-07-22 3:45PM EDT190.000.400.410.42-0.10-20.00%1,0093,60065.82%
AMD240802C001925002024-07-22 3:49PM EDT192.500.320.320.34-0.10-23.26%8220266.21%
AMD240802C001950002024-07-22 3:29PM EDT195.000.260.270.28-0.10-27.78%1521,78767.19%
AMD240802C001975002024-07-22 2:29PM EDT197.500.230.220.23-0.07-23.33%7671,17567.87%
AMD240802C002000002024-07-22 3:48PM EDT200.000.190.180.20-0.07-26.92%1,1209,95668.95%
AMD240802C002025002024-07-22 3:42PM EDT202.500.160.150.17-0.09-36.00%4914269.92%
AMD240802C002050002024-07-22 3:09PM EDT205.000.120.130.14-0.07-36.84%1201,56370.80%
AMD240802C002075002024-07-22 3:18PM EDT207.500.110.110.12-0.06-35.29%6619071.88%
AMD240802C002100002024-07-22 3:14PM EDT210.000.110.090.11-0.04-26.67%2051,82972.85%
AMD240802C002150002024-07-22 3:16PM EDT215.000.070.070.08-0.06-46.15%441,02475.00%
AMD240802C002200002024-07-22 3:46PM EDT220.000.070.060.07-0.02-22.22%9301,49378.13%
AMD240802C002250002024-07-22 2:18PM EDT225.000.060.050.06-0.02-25.00%18486580.86%
AMD240802C002300002024-07-22 1:35PM EDT230.000.040.030.05-0.03-42.86%631,33482.03%
AMD240802C002350002024-07-22 11:12AM EDT235.000.050.020.040.00-44717383.59%
AMD240802C002400002024-07-22 12:03PM EDT240.000.040.020.04-0.01-20.00%246987.50%
AMD240802C002450002024-07-22 10:15AM EDT245.000.040.020.04-0.01-20.00%3711691.02%
AMD240802C002500002024-07-22 9:41AM EDT250.000.030.020.03-0.02-40.00%831292.97%
AMD240802C002550002024-07-22 11:46AM EDT255.000.030.010.03+0.01+50.00%16994.53%
AMD240802C002600002024-07-22 12:40PM EDT260.000.010.010.03-0.07-87.50%321097.66%
AMD240802C002650002024-07-18 11:14AM EDT265.000.040.010.020.00-256398.44%
AMD240802C002700002024-07-19 11:07AM EDT270.000.010.010.020.00-424101.56%
AMD240802C002750002024-07-19 3:32PM EDT275.000.020.010.020.00-1541104.69%
AMD240802C002800002024-07-22 3:31PM EDT280.000.010.000.02-0.01-50.00%1111103.13%
AMD240802C002850002024-07-22 3:14PM EDT285.000.020.000.02+0.01+100.00%8573106.25%
AMD240802C002900002024-07-15 10:34AM EDT290.000.020.000.02-0.02-50.00%136109.38%
AMD240802C002950002024-07-22 12:46PM EDT295.000.010.000.010.00-30234106.25%
Putsfür2. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240802P000750002024-07-22 3:36PM EDT75.000.020.000.02+0.01+100.00%701134.38%
AMD240802P000800002024-07-22 1:52PM EDT80.000.010.000.010.00-1012115.63%
AMD240802P000850002024-06-28 2:25PM EDT85.000.020.010.020.00-11117.19%
AMD240802P000900002024-07-22 3:46PM EDT90.000.020.000.02-0.01-50.00%20615103.13%
AMD240802P000950002024-07-22 12:10PM EDT95.000.020.010.03-0.03-60.00%1340699.22%
AMD240802P001000002024-07-22 3:32PM EDT100.000.040.030.05-0.03-42.86%1,29516396.88%
AMD240802P001050002024-07-22 3:46PM EDT105.000.050.050.07-0.06-54.55%13410191.41%
AMD240802P001100002024-07-22 3:34PM EDT110.000.080.080.09-0.09-52.94%5830785.35%
AMD240802P001150002024-07-22 2:19PM EDT115.000.130.110.13-0.12-48.00%12616579.30%
AMD240802P001200002024-07-22 3:31PM EDT120.000.190.180.21-0.20-51.28%27948875.10%
AMD240802P001250002024-07-22 3:29PM EDT125.000.310.310.32-0.37-54.41%33867170.90%
AMD240802P001300002024-07-22 3:49PM EDT130.000.540.540.56-0.62-52.10%47880768.07%
AMD240802P001350002024-07-22 3:49PM EDT135.000.980.961.00-0.97-49.74%5691,39166.19%
AMD240802P001400002024-07-22 3:49PM EDT140.001.711.711.74-1.44-45.00%1,4422,78565.19%
AMD240802P001450002024-07-22 3:49PM EDT145.002.812.862.88-1.98-40.57%1,0092,76964.43%
AMD240802P001500002024-07-22 3:49PM EDT150.004.464.554.60-2.43-35.06%1,4123,07764.48%
AMD240802P001525002024-07-22 3:46PM EDT152.505.705.505.60-2.50-30.49%63034463.77%
AMD240802P001550002024-07-22 3:48PM EDT155.006.756.756.80-2.83-29.24%1,1102,05164.09%
AMD240802P001575002024-07-22 3:49PM EDT157.508.008.058.15-3.05-27.11%30221864.06%
AMD240802P001600002024-07-22 3:40PM EDT160.009.609.509.65-3.00-23.81%8323,39764.16%
AMD240802P001625002024-07-22 3:43PM EDT162.5011.3011.1011.25-3.43-23.29%11487664.23%
AMD240802P001650002024-07-22 3:49PM EDT165.0012.7012.6012.90-3.68-22.47%3482,14062.92%
AMD240802P001675002024-07-22 3:49PM EDT167.5014.5714.6514.75-2.98-16.48%12350064.14%
AMD240802P001700002024-07-22 3:48PM EDT170.0016.5416.4516.80-3.79-18.64%5062,53964.11%
AMD240802P001725002024-07-22 3:34PM EDT172.5018.9818.3518.60-3.81-16.72%9721962.01%
AMD240802P001750002024-07-22 3:17PM EDT175.0020.7420.3520.70-3.86-15.69%994,14961.08%
AMD240802P001775002024-07-22 1:43PM EDT177.5023.2522.9023.10-3.65-13.57%3326065.53%
AMD240802P001800002024-07-22 3:31PM EDT180.0025.2024.8025.10-2.95-10.48%762,15360.62%
AMD240802P001825002024-07-22 3:45PM EDT182.5027.6127.2027.65-2.91-9.53%46764.26%
AMD240802P001850002024-07-22 3:45PM EDT185.0029.9929.6029.95-2.86-8.71%13866964.89%
AMD240802P001875002024-07-19 3:54PM EDT187.5036.1631.9533.250.00-115875.78%
AMD240802P001900002024-07-19 1:10PM EDT190.0038.6533.5535.650.00-1543467.58%
AMD240802P001925002024-07-19 9:30AM EDT192.5038.0935.7538.200.00-102166.80%
AMD240802P001950002024-07-22 12:51PM EDT195.0040.0739.2539.65-3.46-7.95%111469.04%
AMD240802P002000002024-07-22 12:51PM EDT200.0045.0244.2044.55-0.45-0.99%113371.88%
AMD240802P002050002024-07-17 10:01AM EDT205.0040.0049.2549.600.00-1180.08%
AMD240802P002100002024-07-16 12:28PM EDT210.0034.9354.2054.550.00-3083.20%
AMD240802P002150002024-07-22 2:20PM EDT215.0059.5059.3559.75-2.55-4.11%4196.78%
AMD240802P002200002024-07-12 11:11AM EDT220.0034.9064.3064.700.00-10100.10%
AMD240802P002250002024-07-11 12:18PM EDT225.0046.6869.1569.550.00--097.07%
AMD240802P002300002024-07-11 10:58AM EDT230.0049.5074.3574.650.00--0110.35%
AMD240802P002400002024-07-10 10:32AM EDT240.0054.1484.1584.500.00--0109.08%