Deutsche Märkte öffnen in 4 Stunden 52 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
161,78+7,15 (+4,62%)
Börsenschluss: 04:00PM EDT
162,10 +0,32 (+0,20%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD250620C000250002024-06-13 10:34AM EDT25.00135.75137.00140.050.00-19120.31%
AMD250620C000300002024-06-11 12:58PM EDT30.00130.49132.40135.200.00-130111.94%
AMD250620C000400002024-06-17 2:27PM EDT40.00121.26123.05125.800.00-1899.29%
AMD250620C000450002024-05-08 1:43PM EDT45.00111.28124.60127.500.00-1022135.39%
AMD250620C000500002024-06-18 12:14PM EDT50.00106.98113.75116.500.00-185289.55%
AMD250620C000550002024-06-18 3:03PM EDT55.00103.26108.95111.950.00-1685.02%
AMD250620C000600002024-06-10 2:22PM EDT60.00104.51104.40107.200.00-73380.93%
AMD250620C000650002024-05-22 3:00PM EDT65.00104.2099.65102.700.00-55677.19%
AMD250620C000700002024-06-13 1:49PM EDT70.0095.0295.4598.050.00-55474.57%
AMD250620C000750002024-06-13 10:48AM EDT75.0088.0090.6093.650.00-114271.05%
AMD250620C000800002024-06-20 1:02PM EDT80.0087.0486.2589.10+7.04+8.80%119468.35%
AMD250620C000850002024-06-18 12:14PM EDT85.0075.4781.8084.850.00-45866.02%
AMD250620C000900002024-06-13 2:07PM EDT90.0077.8477.9579.850.00-112263.40%
AMD250620C000950002024-06-10 10:18AM EDT95.0076.0874.1075.800.00-132962.24%
AMD250620C001000002024-06-20 3:59PM EDT100.0070.8070.4071.55+6.30+9.77%2599260.80%
AMD250620C001050002024-06-18 12:35PM EDT105.0060.5065.7567.850.00-145558.67%
AMD250620C001100002024-06-18 12:17PM EDT110.0057.5062.3063.75+1.72+3.08%134357.47%
AMD250620C001150002024-06-20 12:14PM EDT115.0061.1558.5060.25+7.70+14.41%1361856.38%
AMD250620C001200002024-06-20 10:31AM EDT120.0058.4055.6056.90+9.00+18.22%183856.25%
AMD250620C001250002024-06-20 12:24PM EDT125.0052.1152.2553.65+5.51+11.82%1076355.48%
AMD250620C001300002024-06-20 2:43PM EDT130.0050.5548.6550.95+6.65+15.15%1144154.80%
AMD250620C001350002024-06-20 3:59PM EDT135.0047.0046.5548.05+6.15+15.06%91,04055.14%
AMD250620C001400002024-06-20 11:22AM EDT140.0042.3043.7044.50+4.10+10.73%82,19953.95%
AMD250620C001450002024-06-18 2:40PM EDT145.0035.6440.9041.650.00-793253.27%
AMD250620C001500002024-06-20 3:59PM EDT150.0038.5237.7039.20+4.97+14.81%494,87352.41%
AMD250620C001550002024-06-20 3:59PM EDT155.0036.1236.2036.85+4.80+15.33%811,09652.87%
AMD250620C001600002024-06-20 3:53PM EDT160.0034.5534.0034.45+5.40+18.52%2402,53552.51%
AMD250620C001650002024-06-20 3:29PM EDT165.0032.1031.9032.50+5.07+18.76%901,80852.42%
AMD250620C001700002024-06-20 3:29PM EDT170.0030.0829.8530.40+4.69+18.47%1484,87552.08%
AMD250620C001750002024-06-20 2:24PM EDT175.0028.7528.0028.55+5.10+21.56%651,28651.93%
AMD250620C001800002024-06-20 2:15PM EDT180.0026.7026.2026.80+4.55+20.54%2025,33351.74%
AMD250620C001850002024-06-20 3:39PM EDT185.0025.0024.6525.00+4.40+21.36%3580551.55%
AMD250620C001900002024-06-20 11:56AM EDT190.0024.8523.1023.45+5.60+29.09%382,45351.43%
AMD250620C001950002024-06-20 10:35AM EDT195.0021.7921.6022.00+4.24+24.16%347651.28%
AMD250620C002000002024-06-20 2:43PM EDT200.0020.7020.2520.60+4.10+24.70%1475,99151.15%
AMD250620C002100002024-06-20 3:14PM EDT210.0017.9817.7518.10+3.46+23.83%2582,09650.94%
AMD250620C002200002024-06-20 12:04PM EDT220.0016.9015.6015.95+4.25+33.60%522,14850.82%
AMD250620C002300002024-06-20 10:42AM EDT230.0013.4513.6514.00+2.55+23.39%261,30550.63%
AMD250620C002400002024-06-20 3:54PM EDT240.0012.1912.0512.35+2.74+28.99%292,15750.60%
AMD250620C002500002024-06-20 3:04PM EDT250.0010.6010.6510.90+2.25+26.95%812,82850.59%
AMD250620C002600002024-06-20 12:43PM EDT260.009.459.409.65+2.18+29.99%243,00850.58%
AMD250620C002700002024-06-20 3:48PM EDT270.008.678.308.55+2.16+33.18%271,89850.57%
AMD250620C002800002024-06-20 11:53AM EDT280.007.557.307.60+1.90+33.63%1299750.56%
AMD250620C002900002024-06-20 3:35PM EDT290.006.876.556.80+1.82+36.04%3459450.73%
AMD250620C003000002024-06-20 2:41PM EDT300.006.155.856.05+1.75+39.77%1012,70050.80%
AMD250620C003100002024-06-20 3:20PM EDT310.005.455.205.45+1.50+37.97%836050.90%
AMD250620C003200002024-06-20 12:20PM EDT320.004.954.704.90+1.45+41.43%1152451.09%
AMD250620C003300002024-06-20 2:26PM EDT330.004.404.204.40+1.26+40.13%745751.16%
AMD250620C003400002024-06-20 2:26PM EDT340.003.953.753.95+1.17+42.09%150851.22%
AMD250620C003500002024-06-20 10:43AM EDT350.003.753.303.60+1.18+45.91%2378851.26%
AMD250620C003600002024-06-20 3:57PM EDT360.003.203.003.25+0.94+41.59%134,17651.42%
AMD250620C003700002024-06-18 12:28PM EDT370.002.102.762.950.00-5212951.65%
AMD250620C003800002024-06-20 11:23AM EDT380.003.002.492.70+1.18+64.84%119451.79%
AMD250620C003900002024-06-20 10:39AM EDT390.002.652.262.47+1.03+63.58%171,79851.95%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD250620P000250002024-06-20 12:49PM EDT25.000.040.010.070.00-3511368.36%
AMD250620P000300002024-06-17 2:45PM EDT30.000.060.050.090.00-5013565.63%
AMD250620P000350002024-06-20 2:17PM EDT35.000.080.030.14-0.01-11.11%407560.94%
AMD250620P000400002024-06-20 1:40PM EDT40.000.120.100.18-0.02-14.29%419559.18%
AMD250620P000450002024-06-20 3:23PM EDT45.000.180.110.250.00-19327256.15%
AMD250620P000500002024-06-20 2:04PM EDT50.000.240.200.30-0.01-4.00%321,84754.10%
AMD250620P000550002024-06-20 2:11PM EDT55.000.330.270.43-0.03-8.33%9243552.44%
AMD250620P000600002024-06-20 1:02PM EDT60.000.440.390.54-0.03-6.38%1043350.71%
AMD250620P000650002024-06-20 11:47AM EDT65.000.570.520.69-0.06-9.52%82,19250.22%
AMD250620P000700002024-06-20 3:17PM EDT70.000.790.710.86-0.03-3.66%181,55748.46%
AMD250620P000750002024-06-20 10:23AM EDT75.000.950.941.10-0.15-13.64%24,20247.16%
AMD250620P000800002024-06-18 2:33PM EDT80.001.261.241.39-0.19-13.10%151145.92%
AMD250620P000850002024-06-20 3:33PM EDT85.001.701.621.79-0.22-11.46%91,80845.08%
AMD250620P000900002024-06-18 10:18AM EDT90.002.422.102.280.00-23,49044.34%
AMD250620P000950002024-06-20 3:33PM EDT95.002.822.692.91-0.33-10.48%101,19043.84%
AMD250620P001000002024-06-20 3:33PM EDT100.003.593.453.65-0.46-11.36%477,70343.34%
AMD250620P001050002024-06-20 1:41PM EDT105.004.644.404.55-0.36-7.20%732,99142.99%
AMD250620P001100002024-06-20 3:46PM EDT110.005.405.305.60-0.65-10.74%338,87242.69%
AMD250620P001150002024-06-18 9:41AM EDT115.006.206.606.75-0.95-13.29%22,87742.28%
AMD250620P001200002024-06-20 2:35PM EDT120.007.837.908.10-1.05-11.82%112,86442.01%
AMD250620P001250002024-06-20 1:06PM EDT125.009.679.459.60-0.83-7.90%194,85741.73%
AMD250620P001300002024-06-20 1:27PM EDT130.0011.4011.0511.30-1.10-8.80%1307,22241.54%
AMD250620P001350002024-06-20 2:51PM EDT135.0012.9012.7513.15-1.60-11.03%112,03041.33%
AMD250620P001400002024-06-20 3:56PM EDT140.0015.0014.8515.15-1.47-8.93%93,12841.10%
AMD250620P001450002024-06-20 1:39PM EDT145.0017.6517.0017.30-0.95-5.11%202,90840.85%
AMD250620P001500002024-06-20 2:52PM EDT150.0019.3819.3019.65-2.05-9.57%46,46740.67%
AMD250620P001550002024-06-20 2:52PM EDT155.0021.8321.7022.10-1.99-8.35%61,31540.40%
AMD250620P001600002024-06-20 3:13PM EDT160.0024.7524.3024.70-1.64-6.21%3152,39340.13%
AMD250620P001650002024-06-17 12:25PM EDT165.0029.0827.0527.500.00-34,99239.95%
AMD250620P001700002024-06-20 10:55AM EDT170.0028.9029.5030.60-3.95-12.02%15,74640.01%
AMD250620P001750002024-06-20 2:00PM EDT175.0033.0032.7533.90-2.51-7.07%8378340.16%
AMD250620P001800002024-06-18 3:50PM EDT180.0038.9035.6537.000.00-569739.80%
AMD250620P001850002024-06-12 11:57AM EDT185.0039.2539.2540.300.00-1143639.55%
AMD250620P001900002024-06-20 11:56AM EDT190.0041.6742.2043.60-4.83-10.39%21,69139.11%
AMD250620P001950002024-06-12 10:48AM EDT195.0046.6544.8047.150.00-338038.87%
AMD250620P002000002024-06-14 1:21PM EDT200.0051.1149.3050.650.00-150838.38%
AMD250620P002100002024-05-31 1:07PM EDT210.0057.4055.9558.650.00-5431338.54%
AMD250620P002200002024-05-29 9:56AM EDT220.0062.9564.1566.700.00-153338.20%
AMD250620P002300002024-06-18 12:21PM EDT230.0079.2572.0574.750.00-26237.20%
AMD250620P002400002024-06-17 9:56AM EDT240.0087.2980.1083.450.00-46236.91%
AMD250620P002500002024-05-08 11:24AM EDT250.0097.9585.3087.750.00-21190.00%
AMD250620P002700002024-04-24 9:48AM EDT270.00114.65104.05106.650.00-100.00%
AMD250620P002800002024-02-02 12:33PM EDT280.00106.7988.0590.600.00-15320.00%
AMD250620P003000002024-03-25 11:13AM EDT300.00121.30145.10149.200.00-1057.61%
AMD250620P003100002024-01-29 3:02PM EDT310.00135.89133.95136.300.00--10.00%
AMD250620P003300002024-03-21 9:59AM EDT330.00148.65181.00186.000.00-15075.25%
AMD250620P003400002024-02-05 4:55PM EDT340.00165.48133.60136.050.00--00.00%
AMD250620P003500002024-03-22 9:30AM EDT350.00172.64201.00206.000.00-4078.50%
AMD250620P003600002024-03-15 10:46AM EDT360.00169.25194.70198.350.00-2032.28%
AMD250620P003700002024-03-22 9:32AM EDT370.00191.42221.00226.000.00-2081.50%
AMD250620P003800002024-03-21 10:30AM EDT380.00200.72231.00236.000.00--082.92%
AMD250620P003900002024-03-20 9:30AM EDT390.00208.040.000.000.00-1500.00%