Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
154,75-4,68 (-2,93%)
Ab 02:45PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240719C000650002024-07-17 3:52PM EDT65.0096.3090.2090.550.00-2030641.60%
AMD240719C000700002024-07-16 3:49PM EDT70.00107.0185.2085.500.00-323587.50%
AMD240719C000750002024-07-12 9:30AM EDT75.0080.1980.1080.40-26.96-25.16%829524.22%
AMD240719C000800002024-07-17 9:37AM EDT80.0075.5075.3075.60-11.75-13.47%253513.28%
AMD240719C000850002024-07-18 11:13AM EDT85.0070.1570.2070.60-9.21-11.61%1127465.23%
AMD240719C000900002024-07-17 12:04PM EDT90.0064.4765.2065.55-9.57-12.93%1338423.24%
AMD240719C000950002024-07-18 2:12PM EDT95.0059.8660.2060.50-9.73-13.98%118383.59%
AMD240719C001000002024-07-18 12:29PM EDT100.0054.7055.5055.75-7.80-12.48%3768377.15%
AMD240719C001050002024-07-18 10:51AM EDT105.0051.6050.2050.55-7.50-12.69%6212318.36%
AMD240719C001100002024-07-18 10:55AM EDT110.0047.5245.1045.40-3.25-6.40%53193273.44%
AMD240719C001150002024-07-18 2:01PM EDT115.0039.9240.1040.40-6.56-14.11%12398243.36%
AMD240719C001200002024-07-18 2:12PM EDT120.0035.2035.1035.40-5.25-12.98%33623214.26%
AMD240719C001250002024-07-18 1:21PM EDT125.0031.3430.3530.45-4.55-12.68%6482197.27%
AMD240719C001300002024-07-18 2:09PM EDT130.0025.4025.2025.50-5.72-18.38%12796165.04%
AMD240719C001350002024-07-18 11:38AM EDT135.0019.9520.4020.70-6.34-24.12%309,420147.56%
AMD240719C001400002024-07-18 2:21PM EDT140.0015.3015.1515.45-6.90-31.08%1771,088105.76%
AMD240719C001450002024-07-18 2:27PM EDT145.0010.5510.3010.45-4.60-30.36%5239,50380.57%
AMD240719C001490002024-07-18 2:27PM EDT149.006.756.756.90-7.95-55.02%51212470.17%
AMD240719C001500002024-07-18 2:28PM EDT150.005.905.856.00-4.40-42.72%1,5188,92965.82%
AMD240719C001525002024-07-18 2:29PM EDT152.503.853.803.90-4.25-52.47%4,06859456.59%
AMD240719C001550002024-07-18 2:28PM EDT155.002.352.292.34-3.75-61.58%25,57210,83053.27%
AMD240719C001575002024-07-18 2:28PM EDT157.501.261.231.26-3.14-71.69%28,9882,15251.42%
AMD240719C001600002024-07-18 2:30PM EDT160.000.590.580.60-2.46-80.66%49,70313,01250.20%
AMD240719C001625002024-07-18 2:25PM EDT162.500.310.270.29-1.65-84.18%28,9545,48351.17%
AMD240719C001650002024-07-18 2:29PM EDT165.000.130.130.14-1.09-88.62%54,82617,75353.13%
AMD240719C001675002024-07-18 2:29PM EDT167.500.080.070.08-0.70-89.74%18,6687,41856.45%
AMD240719C001700002024-07-18 2:27PM EDT170.000.040.040.05-0.46-92.00%24,89328,53360.16%
AMD240719C001725002024-07-18 2:20PM EDT172.500.020.020.03-0.29-93.55%4,5866,76962.50%
AMD240719C001750002024-07-18 2:13PM EDT175.000.010.010.02-0.20-95.24%7,77717,78165.63%
AMD240719C001775002024-07-18 2:28PM EDT177.500.010.010.02-0.14-93.33%2,3226,90672.66%
AMD240719C001800002024-07-18 2:20PM EDT180.000.010.000.01-0.08-88.89%4,47023,73871.88%
AMD240719C001825002024-07-18 2:04PM EDT182.500.010.000.01-0.07-87.50%1,5378,65076.56%
AMD240719C001850002024-07-18 2:23PM EDT185.000.010.000.01-0.04-80.00%2,57820,68181.25%
AMD240719C001875002024-07-18 2:04PM EDT187.500.010.000.01-0.03-75.00%1,2377,55787.50%
AMD240719C001900002024-07-18 2:17PM EDT190.000.010.000.01-0.03-75.00%1,79721,94793.75%
AMD240719C001925002024-07-18 2:21PM EDT192.500.010.000.01-0.03-75.00%1033,93596.88%
AMD240719C001950002024-07-18 2:06PM EDT195.000.010.000.01-0.01-50.00%16112,412103.13%
AMD240719C001975002024-07-18 1:43PM EDT197.500.010.000.01-0.01-50.00%1553,594109.38%
AMD240719C002000002024-07-18 1:43PM EDT200.000.010.000.010.00-7128,578112.50%
AMD240719C002025002024-07-18 9:45AM EDT202.500.010.000.010.00-21,997118.75%
AMD240719C002050002024-07-18 1:52PM EDT205.000.010.000.010.00-113,423125.00%
AMD240719C002075002024-07-17 10:00AM EDT207.500.010.000.010.00-45706128.13%
AMD240719C002100002024-07-18 2:02PM EDT210.000.010.000.010.00-1757,926131.25%
AMD240719C002150002024-07-18 11:13AM EDT215.000.010.000.010.00-21,224143.75%
AMD240719C002200002024-07-18 12:50PM EDT220.000.010.000.000.00-16711,48250.00%
AMD240719C002250002024-07-17 3:05PM EDT225.000.010.000.010.00-45880162.50%
AMD240719C002300002024-07-17 3:52PM EDT230.000.010.000.010.00-586,559168.75%
AMD240719C002350002024-07-16 2:42PM EDT235.000.010.000.010.00-141,402175.00%
AMD240719C002400002024-07-16 2:36PM EDT240.000.010.000.010.00-202,918187.50%
AMD240719C002450002024-07-16 9:39AM EDT245.000.010.000.010.00-1629193.75%
AMD240719C002500002024-07-17 12:54PM EDT250.000.010.000.010.00-2015,532200.00%
AMD240719C002600002024-07-17 3:05PM EDT260.000.010.000.010.00-2072,502212.50%
AMD240719C002700002024-07-16 2:13PM EDT270.000.010.000.010.00-52,058231.25%
AMD240719C002800002024-07-17 12:42PM EDT280.000.010.000.010.00-401,342243.75%
AMD240719C002900002024-07-16 11:51AM EDT290.000.010.000.010.00-5966256.25%
AMD240719C003000002024-07-12 1:56PM EDT300.000.010.000.010.00-27,752268.75%
AMD240719C003100002024-07-11 1:21PM EDT310.000.010.000.010.00-10834281.25%
AMD240719C003200002024-07-08 11:27AM EDT320.000.010.000.010.00-139,185293.75%
AMD240719C003300002024-07-08 11:29AM EDT330.000.010.000.010.00-50501300.00%
AMD240719C003400002024-07-10 11:09AM EDT340.000.010.000.020.00-1522331.25%
AMD240719C003500002024-06-21 10:44AM EDT350.000.010.000.010.00-43,047325.00%
AMD240719C003600002024-07-16 2:13PM EDT360.000.010.000.010.00-54,189337.50%
AMD240719C003700002024-07-10 11:09AM EDT370.000.010.000.010.00-21,175343.75%
AMD240719C003800002024-06-18 11:19AM EDT380.000.010.000.010.00-11,451350.00%
AMD240719C003900002024-07-18 10:19AM EDT390.000.010.000.010.00-11,254362.50%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240719P000650002024-07-18 1:10PM EDT65.000.010.000.010.00-12538362.50%
AMD240719P000700002024-07-11 9:34AM EDT70.000.010.000.020.00-15758356.25%
AMD240719P000750002024-07-09 9:50AM EDT75.000.010.000.010.00-7189312.50%
AMD240719P000800002024-07-17 10:01AM EDT80.000.010.000.010.00-1346281.25%
AMD240719P000850002024-07-01 12:00PM EDT85.000.010.000.010.00-1837256.25%
AMD240719P000900002024-07-01 10:56AM EDT90.000.010.000.010.00-1703237.50%
AMD240719P000950002024-07-01 9:46AM EDT95.000.010.000.010.00-1510212.50%
AMD240719P001000002024-07-10 11:17AM EDT100.000.010.000.010.00-32,316193.75%
AMD240719P001050002024-07-18 11:28AM EDT105.000.010.000.010.00-33,195168.75%
AMD240719P001100002024-07-17 12:37PM EDT110.000.010.000.010.00-1703,106150.00%
AMD240719P001150002024-07-17 2:57PM EDT115.000.010.000.010.00-142,251131.25%
AMD240719P001200002024-07-18 2:04PM EDT120.000.010.000.010.00-89,036115.63%
AMD240719P001250002024-07-18 12:19PM EDT125.000.010.000.010.00-1246,94396.88%
AMD240719P001300002024-07-18 2:16PM EDT130.000.010.000.01-0.01-50.00%7456,31181.25%
AMD240719P001350002024-07-18 2:06PM EDT135.000.010.020.03-0.05-83.33%45919,68778.13%
AMD240719P001400002024-07-18 2:28PM EDT140.000.060.050.07-0.06-50.00%5,70412,74767.19%
AMD240719P001450002024-07-18 2:27PM EDT145.000.150.140.16-0.11-40.74%10,06118,13555.66%
AMD240719P001490002024-07-18 2:28PM EDT149.000.430.430.46-0.12-21.82%8,2081,88250.49%
AMD240719P001500002024-07-18 2:27PM EDT150.000.560.570.59-0.09-13.85%24,68218,58448.78%
AMD240719P001525002024-07-18 2:29PM EDT152.501.131.111.14+0.13+13.83%26,2175,57245.75%
AMD240719P001550002024-07-18 2:29PM EDT155.002.102.062.11+0.54+34.62%52,47417,80443.36%
AMD240719P001575002024-07-18 2:29PM EDT157.503.503.453.55+1.17+50.21%29,0329,61240.43%
AMD240719P001600002024-07-18 2:29PM EDT160.005.375.255.40+1.92+56.47%32,08218,40833.01%
AMD240719P001625002024-07-18 2:27PM EDT162.507.507.457.65+2.58+52.44%5,6147,2910.00%
AMD240719P001650002024-07-18 2:25PM EDT165.009.499.709.95+2.82+42.28%3,75413,2080.00%
AMD240719P001675002024-07-18 2:15PM EDT167.5012.1912.0512.25+3.39+38.52%8224,7360.00%
AMD240719P001700002024-07-18 2:25PM EDT170.0014.3514.7514.95+3.37+30.69%1,53416,7750.00%
AMD240719P001725002024-07-18 2:05PM EDT172.5017.6017.2017.45+4.60+35.38%8387,0360.00%
AMD240719P001750002024-07-18 2:27PM EDT175.0019.5519.6519.85+3.88+24.76%9208,7870.00%
AMD240719P001775002024-07-18 2:24PM EDT177.5021.8222.1522.35+3.72+20.55%2865,6000.00%
AMD240719P001800002024-07-18 2:28PM EDT180.0024.7024.6524.85+4.30+21.18%5518,2620.00%
AMD240719P001825002024-07-18 2:22PM EDT182.5027.4527.1527.50+4.64+20.34%7,7382,5050.00%
AMD240719P001850002024-07-18 2:22PM EDT185.0029.9529.6029.90+5.30+21.50%8,0942,4040.00%
AMD240719P001875002024-07-18 1:35PM EDT187.5031.6032.1532.50+3.66+13.10%1492770.00%
AMD240719P001900002024-07-18 2:22PM EDT190.0034.7534.6534.95+5.60+19.21%246510.00%
AMD240719P001925002024-07-17 2:55PM EDT192.5031.3537.0537.450.00-5430.00%
AMD240719P001950002024-07-18 11:51AM EDT195.0040.4839.6540.00+8.67+27.26%760.00%
AMD240719P001975002024-07-18 2:22PM EDT197.5042.2541.9542.35+9.03+27.18%50100.00%
AMD240719P002000002024-07-18 2:22PM EDT200.0044.7544.6044.90+7.96+21.64%60130.00%
AMD240719P002025002024-07-17 10:14AM EDT202.5037.7146.9547.400.00-200.00%
AMD240719P002050002024-07-16 9:48AM EDT205.0026.8049.4549.800.00-100.00%
AMD240719P002075002024-07-16 9:41AM EDT207.5028.7551.4551.950.00---0.00%
AMD240719P002100002024-07-16 2:58PM EDT210.0032.6754.6554.950.00-600.00%
AMD240719P002150002024-07-12 3:52PM EDT215.0033.9059.5559.900.00--00.00%
AMD240719P002200002024-07-12 3:54PM EDT220.0038.5564.4564.800.00-200.00%
AMD240719P002250002024-07-12 12:17PM EDT225.0040.5569.4569.850.00--00.00%
AMD240719P002300002024-07-15 9:42AM EDT230.0047.5974.5574.850.00-200.00%
AMD240719P002350002024-07-16 9:29AM EDT235.0055.2079.5079.850.00-200.00%
AMD240719P002400002024-05-31 3:51PM EDT240.0073.9077.6078.000.00-100.00%
AMD240719P002450002024-07-11 10:34AM EDT245.0062.2589.5589.850.00--00.00%
AMD240719P002500002024-07-10 11:15AM EDT250.0067.3594.7095.000.00-100.00%
AMD240719P002600002024-07-05 3:34PM EDT260.0087.90104.55104.900.00-100.00%
AMD240719P002700002024-06-21 3:50PM EDT270.00109.60114.70115.000.00-100.00%
AMD240719P002800002024-07-11 3:33PM EDT280.0098.18124.70125.000.00-200.00%
AMD240719P002900002024-07-11 3:33PM EDT290.00108.20134.70135.000.00-100.00%
AMD240719P003000002024-03-18 10:18AM EDT300.00110.20143.75147.900.00-60444.53%
AMD240719P003100002024-03-05 2:51PM EDT310.00108.95143.40145.000.00-100.00%
AMD240719P003200002024-06-04 11:42AM EDT320.00159.20155.80156.450.00-100.00%
AMD240719P003300002024-01-30 10:38AM EDT330.00152.470.000.000.00--00.00%
AMD240719P003600002024-07-12 12:36PM EDT360.00174.50204.65204.950.00-200.00%
AMD240719P003900002024-07-09 1:03PM EDT390.00213.85234.30234.600.00--00.00%