Deutsche Märkte schließen in 1 Stunde 54 Minute

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
154,30-1,47 (-0,94%)
Ab 09:36AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD261218C000250002024-07-18 9:54AM EDT25.00139.000.000.000.00-11390.00%
AMD261218C000300002024-07-18 3:41PM EDT30.00129.530.000.000.00-110.00%
AMD261218C000350002024-03-13 1:15PM EDT35.00167.31131.50136.500.00--1128.22%
AMD261218C000400002024-07-12 12:31PM EDT40.00152.350.000.000.00-140.00%
AMD261218C000450002024-06-17 11:14AM EDT45.00117.32121.25124.900.00-12101.84%
AMD261218C000500002024-07-01 3:53PM EDT50.00114.700.000.000.00-1300.00%
AMD261218C000550002024-07-18 12:08PM EDT55.00108.150.000.000.00-2380.00%
AMD261218C000600002024-07-03 11:54AM EDT60.00112.350.000.000.00-2380.00%
AMD261218C000650002024-07-18 11:26AM EDT65.0099.450.000.000.00-10140.00%
AMD261218C000700002024-07-18 10:32AM EDT70.0098.950.000.000.00-20620.00%
AMD261218C000750002024-07-18 3:12PM EDT75.0092.500.000.000.00-21110.00%
AMD261218C000800002024-07-18 1:27PM EDT80.0090.800.000.000.00-22000.00%
AMD261218C000850002024-07-17 12:24PM EDT85.0094.500.000.000.00-21250.00%
AMD261218C000900002024-07-17 2:55PM EDT90.0088.600.000.000.00-21130.00%
AMD261218C000950002024-07-17 12:26PM EDT95.0087.550.000.000.00-61660.00%
AMD261218C001000002024-07-18 1:05PM EDT100.0077.600.000.000.00-75450.00%
AMD261218C001050002024-07-18 3:47PM EDT105.0074.720.000.000.00-18750.00%
AMD261218C001100002024-07-17 2:20PM EDT110.0078.100.000.000.00-2990.00%
AMD261218C001150002024-07-17 10:51AM EDT115.0076.000.000.000.00-11850.00%
AMD261218C001200002024-07-18 2:27PM EDT120.0066.600.000.000.00-173630.00%
AMD261218C001250002024-07-18 9:50AM EDT125.0068.980.000.000.00-11310.00%
AMD261218C001300002024-07-18 3:06PM EDT130.0061.470.000.000.00-71530.00%
AMD261218C001350002024-07-18 2:19PM EDT135.0059.110.000.000.00-11060.00%
AMD261218C001400002024-07-18 2:35PM EDT140.0056.700.000.000.00-202010.00%
AMD261218C001450002024-07-18 3:08PM EDT145.0054.760.000.000.00-51250.00%
AMD261218C001500002024-07-18 3:17PM EDT150.0051.950.000.000.00-1406820.00%
AMD261218C001550002024-07-18 3:51PM EDT155.0052.190.000.000.00-383520.10%
AMD261218C001600002024-07-18 3:59PM EDT160.0050.250.000.000.00-404400.78%
AMD261218C001650002024-07-18 2:21PM EDT165.0048.300.000.000.00-65010.78%
AMD261218C001700002024-07-18 3:54PM EDT170.0046.330.000.000.00-234441.56%
AMD261218C001750002024-07-18 3:54PM EDT175.0044.780.000.000.00-1149591.56%
AMD261218C001800002024-07-18 11:39AM EDT180.0042.900.000.000.00-286361.56%
AMD261218C001850002024-07-18 3:34PM EDT185.0041.850.000.000.00-1014743.13%
AMD261218C001900002024-07-18 12:30PM EDT190.0040.150.000.000.00-155423.13%
AMD261218C001950002024-07-18 3:12PM EDT195.0038.570.000.000.00-102973.13%
AMD261218C002000002024-07-18 3:12PM EDT200.0037.000.000.000.00-378993.13%
AMD261218C002100002024-07-18 3:44PM EDT210.0035.390.000.000.00-224633.13%
AMD261218C002200002024-07-18 3:12PM EDT220.0032.160.000.000.00-113716.25%
AMD261218C002300002024-07-18 2:15PM EDT230.0031.000.000.000.00-83176.25%
AMD261218C002400002024-07-18 3:51PM EDT240.0029.020.000.000.00-102206.25%
AMD261218C002500002024-07-18 3:50PM EDT250.0027.700.000.000.00-676756.25%
AMD261218C002600002024-07-18 11:27AM EDT260.0025.000.000.000.00-11026.25%
AMD261218C002700002024-07-17 2:02PM EDT270.0026.900.000.000.00-4916.25%
AMD261218C002800002024-07-17 3:59PM EDT280.0024.500.000.000.00-21236.25%
AMD261218C002900002024-07-17 2:00PM EDT290.0024.000.000.000.00-21016.25%
AMD261218C003000002024-07-18 3:00PM EDT300.0019.700.000.000.00-54406.25%
AMD261218C003100002024-07-12 10:40AM EDT310.0030.200.000.000.00-11246.25%
AMD261218C003200002024-07-18 1:03PM EDT320.0018.050.000.000.00-625212.50%
AMD261218C003300002024-07-11 10:30AM EDT330.0026.600.000.000.00-114612.50%
AMD261218C003400002024-07-17 2:55PM EDT340.0017.680.000.000.00-2818912.50%
AMD261218C003500002024-07-18 2:38PM EDT350.0014.750.000.000.00-384,33812.50%
AMD261218C003600002024-07-15 3:39PM EDT360.0021.750.000.000.00-120912.50%
AMD261218C003700002024-07-17 3:54PM EDT370.0015.100.000.000.00-524212.50%
AMD261218C003800002024-07-18 3:47PM EDT380.0012.900.000.000.00-219412.50%
AMD261218C003900002024-07-18 3:56PM EDT390.0012.100.000.000.00-491,01212.50%
Putsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD261218P000250002024-07-18 3:57PM EDT25.000.360.000.000.00-615725.00%
AMD261218P000300002024-07-16 1:55PM EDT30.000.400.000.000.00-2325.00%
AMD261218P000350002024-06-21 3:06PM EDT35.000.550.000.000.00-4625.00%
AMD261218P000400002024-06-26 9:45AM EDT40.000.750.000.000.00-16012.50%
AMD261218P000450002024-07-18 9:57AM EDT45.001.100.000.000.00-11012.50%
AMD261218P000500002024-07-17 2:02PM EDT50.001.390.000.000.00-23212.50%
AMD261218P000550002024-07-18 1:23PM EDT55.001.940.000.000.00-11812.50%
AMD261218P000600002024-07-18 11:23AM EDT60.002.600.000.000.00-61,77612.50%
AMD261218P000650002024-07-17 1:36PM EDT65.002.900.000.000.00-14412.50%
AMD261218P000700002024-07-18 2:03PM EDT70.004.050.000.000.00-761712.50%
AMD261218P000750002024-07-10 10:49AM EDT75.003.420.000.000.00-328612.50%
AMD261218P000800002024-07-17 2:57PM EDT80.005.670.000.000.00-162986.25%
AMD261218P000850002024-07-17 11:21AM EDT85.006.480.000.000.00-4072,5056.25%
AMD261218P000900002024-07-17 3:43PM EDT90.008.000.000.000.00-54306.25%
AMD261218P000950002024-07-18 9:59AM EDT95.009.200.000.000.00-21636.25%
AMD261218P001000002024-07-18 3:04PM EDT100.0011.500.000.000.00-53996.25%
AMD261218P001050002024-07-18 3:51PM EDT105.0013.100.000.000.00-131016.25%
AMD261218P001100002024-07-18 1:03PM EDT110.0015.050.000.000.00-46856.25%
AMD261218P001150002024-07-18 11:21AM EDT115.0017.170.000.000.00-41583.13%
AMD261218P001200002024-07-18 2:59PM EDT120.0019.000.000.000.00-1029423.13%
AMD261218P001250002024-07-18 9:51AM EDT125.0020.100.000.000.00-17073.13%
AMD261218P001300002024-07-18 12:26PM EDT130.0023.900.000.000.00-181,1553.13%
AMD261218P001350002024-07-17 10:51AM EDT135.0024.100.000.000.00-202901.56%
AMD261218P001400002024-07-18 11:47AM EDT140.0029.050.000.000.00-25541.56%
AMD261218P001450002024-07-18 11:48AM EDT145.0031.800.000.000.00-42130.78%
AMD261218P001500002024-07-18 1:21PM EDT150.0033.600.000.000.00-122180.39%
AMD261218P001550002024-07-18 3:51PM EDT155.0036.370.000.000.00-241100.00%
AMD261218P001600002024-07-18 12:49PM EDT160.0039.720.000.000.00-72000.00%
AMD261218P001650002024-07-18 1:58PM EDT165.0042.450.000.000.00-1844230.00%
AMD261218P001700002024-07-18 3:48PM EDT170.0045.000.000.000.00-61130.00%
AMD261218P001750002024-07-18 11:11AM EDT175.0048.840.000.000.00-104530.00%
AMD261218P001800002024-07-16 11:04AM EDT180.0043.450.000.000.00-512520.00%
AMD261218P001850002024-07-18 9:39AM EDT185.0052.960.000.000.00-23650.00%
AMD261218P001900002024-07-10 12:56PM EDT190.0046.670.000.000.00-5440.00%
AMD261218P001950002024-07-15 3:50PM EDT195.0051.770.000.000.00-11330.00%
AMD261218P002000002024-07-18 10:49AM EDT200.0065.190.000.000.00-13060.00%
AMD261218P002100002024-07-17 3:48PM EDT210.0070.270.000.000.00-5760.00%
AMD261218P002200002024-07-11 12:28PM EDT220.0067.960.000.000.00-1660.00%
AMD261218P002300002024-07-17 2:55PM EDT230.0084.320.000.000.00-284010.00%
AMD261218P002400002024-07-16 9:53AM EDT240.0082.300.000.000.00-150.00%
AMD261218P002500002024-07-12 1:35PM EDT250.0086.350.000.000.00-180.00%
AMD261218P002600002024-07-17 12:48PM EDT260.00106.980.000.000.00-190.00%
AMD261218P002700002024-06-24 11:18AM EDT270.00115.160.000.000.00-150.00%
AMD261218P002800002024-07-17 2:55PM EDT280.00124.650.000.000.00-28650.00%
AMD261218P002900002024-07-11 9:55AM EDT290.00118.500.000.000.00-200.00%
AMD261218P003000002024-06-12 10:18AM EDT300.00141.88123.10127.000.00-1270.00%
AMD261218P003100002024-07-08 9:35AM EDT310.00142.550.000.000.00-130.00%
AMD261218P003200002024-07-08 10:36AM EDT320.00149.590.000.000.00--10.00%
AMD261218P003300002024-06-24 12:43PM EDT330.00168.550.000.000.00-1000.00%
AMD261218P003400002024-07-10 10:37AM EDT340.00159.760.000.000.00-100.00%
AMD261218P003500002024-05-22 10:25AM EDT350.00182.66186.50191.500.00-200.00%
AMD261218P003600002024-04-08 1:39PM EDT360.00190.50204.00209.000.00-2035.39%
AMD261218P003800002024-07-18 10:33AM EDT380.00225.000.000.000.00-400.00%
AMD261218P003900002024-07-18 2:12PM EDT390.00233.250.000.000.00-400.00%