Deutsche Märkte schließen in 5 Stunden 33 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
181,55-0,39 (-0,21%)
Börsenschluss: 04:00PM EDT
183,25 +1,64 (+0,90%)
Vorbörslich: 05:56AM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. August 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD250815C000500002024-06-25 3:26PM EDT50.00113.120.000.000.00-100.00%
AMD250815C000550002024-07-02 2:19PM EDT55.00112.500.000.000.00-100.00%
AMD250815C000600002024-06-28 10:05AM EDT60.00108.680.000.000.00-100.00%
AMD250815C000650002024-06-12 11:30AM EDT65.00101.70119.55122.950.00-1281.02%
AMD250815C000700002024-07-10 9:31AM EDT70.00116.100.000.000.00-100.00%
AMD250815C000750002024-06-21 10:52AM EDT75.0092.000.000.000.00-200.00%
AMD250815C000800002024-07-05 11:05AM EDT80.0097.400.000.000.00-200.00%
AMD250815C000850002024-07-05 12:48PM EDT85.0094.700.000.000.00-100.00%
AMD250815C000900002024-07-05 11:07AM EDT90.0089.000.000.000.00-200.00%
AMD250815C000950002024-07-08 9:50AM EDT95.0090.000.000.000.00-1000.00%
AMD250815C001000002024-07-11 10:56AM EDT100.0090.500.000.000.00-500.00%
AMD250815C001050002024-06-26 10:29AM EDT105.0065.360.000.000.00-200.00%
AMD250815C001100002024-07-11 12:04PM EDT110.0078.550.000.000.00-10100.00%
AMD250815C001150002024-07-12 10:52AM EDT115.0083.050.000.000.00-100.00%
AMD250815C001200002024-07-12 3:26PM EDT120.0077.300.000.000.00-3000.00%
AMD250815C001250002024-07-11 2:48PM EDT125.0069.280.000.000.00-600.00%
AMD250815C001300002024-07-11 2:51PM EDT130.0067.110.000.000.00-200.00%
AMD250815C001350002024-07-12 12:58PM EDT135.0068.230.000.000.00-100.00%
AMD250815C001400002024-07-11 1:46PM EDT140.0059.650.000.000.00-200.00%
AMD250815C001450002024-07-10 3:42PM EDT145.0060.490.000.000.00-600.00%
AMD250815C001500002024-07-12 12:33PM EDT150.0058.830.000.000.00-100.00%
AMD250815C001550002024-07-12 10:54AM EDT155.0056.580.000.000.00-100.00%
AMD250815C001600002024-07-12 12:07PM EDT160.0052.270.000.000.00-100.00%
AMD250815C001650002024-07-12 11:31AM EDT165.0050.460.000.000.00-600.00%
AMD250815C001700002024-07-12 3:34PM EDT170.0046.790.000.000.00-1000.00%
AMD250815C001750002024-07-12 11:22AM EDT175.0045.800.000.000.00-500.00%
AMD250815C001800002024-07-12 2:55PM EDT180.0043.750.000.000.00-300.00%
AMD250815C001850002024-07-12 3:34PM EDT185.0040.200.000.000.00-1800.39%
AMD250815C001900002024-07-12 2:21PM EDT190.0039.500.000.000.00-2500.78%
AMD250815C001950002024-07-12 3:11PM EDT195.0037.210.000.000.00-1101.56%
AMD250815C002000002024-07-12 1:19PM EDT200.0035.450.000.000.00-1501.56%
AMD250815C002100002024-07-12 2:53PM EDT210.0032.050.000.000.00-903.13%
AMD250815C002200002024-07-12 11:15AM EDT220.0029.250.000.000.00-103.13%
AMD250815C002300002024-07-12 2:32PM EDT230.0026.000.000.000.00-206.25%
AMD250815C002400002024-07-12 10:58AM EDT240.0023.870.000.000.00-106.25%
AMD250815C002500002024-07-12 12:12PM EDT250.0020.900.000.000.00-206.25%
AMD250815C002600002024-07-12 12:18PM EDT260.0019.010.000.000.00-206.25%
AMD250815C002700002024-07-12 1:43PM EDT270.0018.000.000.000.00-506.25%
AMD250815C002800002024-07-12 1:40PM EDT280.0016.650.000.000.00-106.25%
AMD250815C002900002024-07-09 9:35AM EDT290.0012.730.000.000.00-106.25%
AMD250815C003000002024-07-12 3:13PM EDT300.0013.100.000.000.00-14012.50%
AMD250815C003100002024-07-12 2:00PM EDT310.0012.250.000.000.00-8012.50%
AMD250815C003700002024-07-12 12:30PM EDT370.007.100.000.000.00-4012.50%
AMD250815C003800002024-07-12 10:49AM EDT380.006.700.000.000.00-6012.50%
AMD250815C003900002024-07-11 2:34PM EDT390.005.400.000.000.00-6012.50%
Putsfür15. August 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD250815P000500002024-07-10 3:34PM EDT50.000.250.000.000.00-22025.00%
AMD250815P000550002024-07-10 3:37PM EDT55.000.340.000.000.00-28025.00%
AMD250815P000600002024-07-11 11:43AM EDT60.000.380.000.000.00-1025.00%
AMD250815P000650002024-07-05 2:33PM EDT65.000.660.000.000.00-6025.00%
AMD250815P000700002024-07-08 10:44AM EDT70.000.580.000.000.00-3025.00%
AMD250815P000750002024-07-10 3:14PM EDT75.000.960.000.000.00-2012.50%
AMD250815P000800002024-07-11 2:10PM EDT80.001.360.000.000.00-3012.50%
AMD250815P000850002024-07-12 3:13PM EDT85.001.520.000.000.00-1012.50%
AMD250815P000900002024-07-12 11:06AM EDT90.001.860.000.000.00-2012.50%
AMD250815P000950002024-06-18 3:09PM EDT95.003.900.000.000.00-3012.50%
AMD250815P001000002024-07-12 3:48PM EDT100.003.080.000.000.00-2012.50%
AMD250815P001050002024-07-12 11:37AM EDT105.003.580.000.000.00-6012.50%
AMD250815P001100002024-07-11 1:33PM EDT110.004.850.000.000.00-9012.50%
AMD250815P001150002024-07-11 1:45PM EDT115.005.850.000.000.00-106.25%
AMD250815P001200002024-07-12 1:57PM EDT120.006.050.000.000.00-706.25%
AMD250815P001250002024-07-12 3:28PM EDT125.007.470.000.000.00-206.25%
AMD250815P001300002024-07-12 12:06PM EDT130.008.670.000.000.00-1406.25%
AMD250815P001350002024-07-12 2:36PM EDT135.009.970.000.000.00-406.25%
AMD250815P001400002024-07-12 12:07PM EDT140.0011.780.000.000.00-1206.25%
AMD250815P001450002024-07-12 2:11PM EDT145.0012.900.000.000.00-106.25%
AMD250815P001500002024-07-12 3:21PM EDT150.0015.310.000.000.00-1203.13%
AMD250815P001550002024-07-11 11:29AM EDT155.0018.700.000.000.00-103.13%
AMD250815P001600002024-07-12 11:31AM EDT160.0019.110.000.000.00-1003.13%
AMD250815P001650002024-07-12 11:03AM EDT165.0021.300.000.000.00-1101.56%
AMD250815P001700002024-07-12 2:32PM EDT170.0023.550.000.000.00-201.56%
AMD250815P001750002024-07-12 1:21PM EDT175.0026.150.000.000.00-400.78%
AMD250815P001800002024-07-12 1:24PM EDT180.0028.550.000.000.00-200.20%
AMD250815P001850002024-07-10 9:57AM EDT185.0032.580.000.000.00-100.00%
AMD250815P001900002024-07-10 12:54PM EDT190.0035.420.000.000.00-1100.00%
AMD250815P001950002024-05-14 12:17PM EDT195.0052.7948.1049.150.00-110253.78%
AMD250815P002000002024-07-02 11:47AM EDT200.0052.150.000.000.00-400.00%
AMD250815P002100002024-07-01 9:32AM EDT210.0059.250.000.000.00-100.00%
AMD250815P002200002024-05-14 11:35AM EDT220.0071.6066.9068.150.00-26755.73%
AMD250815P002300002024-06-28 2:13PM EDT230.0073.300.000.000.00-800.00%
AMD250815P002500002024-07-12 1:35PM EDT250.0075.380.000.000.00-100.00%
AMD250815P002600002024-06-11 1:28PM EDT260.00102.7085.3586.550.00-2237.45%