Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
159,63-0,27 (-0,17%)
Börsenschluss: 04:00PM EDT
159,26 -0,37 (-0,23%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240621C000050002024-06-06 1:47PM EDT5.00162.85154.45154.850.00-1538950.00%
AMD240621C000100002024-05-23 3:33PM EDT10.00149.95149.50149.850.00-2026812.50%
AMD240621C000150002024-05-28 9:32AM EDT15.00153.85144.50144.850.00-11687.50%
AMD240621C000300002024-03-14 2:06PM EDT30.00158.00133.10134.150.00-22241,040.82%
AMD240621C000350002024-03-04 1:06PM EDT35.00174.02145.70146.750.00-2362,002.34%
AMD240621C000400002024-06-05 1:42PM EDT40.00124.91119.50119.900.00-2437421.88%
AMD240621C000450002024-05-30 1:44PM EDT45.00123.80114.50114.900.00-139387.50%
AMD240621C000500002024-06-10 1:48PM EDT50.00111.62109.55109.900.00-1500368.75%
AMD240621C000550002024-06-14 2:36PM EDT55.00103.96104.50104.90-7.52-6.75%1272328.13%
AMD240621C000600002024-06-10 10:44AM EDT60.00103.3599.5599.900.00-92,193313.28%
AMD240621C000650002024-06-12 10:17AM EDT65.0095.4094.5594.900.00-51250289.06%
AMD240621C000700002024-06-13 3:50PM EDT70.0089.6989.5589.900.00-2969267.19%
AMD240621C000750002024-06-14 2:36PM EDT75.0084.0384.5584.95-1.07-1.26%111,611253.52%
AMD240621C000800002024-06-13 3:18PM EDT80.0078.4479.5579.90-2.01-2.50%11,967226.56%
AMD240621C000850002024-06-14 3:50PM EDT85.0074.3074.5574.95-2.07-2.71%42,488214.84%
AMD240621C000900002024-06-14 3:25PM EDT90.0069.2269.6069.95-1.03-1.47%22,029201.95%
AMD240621C000950002024-06-14 3:50PM EDT95.0064.2764.5564.95-0.14-0.22%181,383180.08%
AMD240621C001000002024-06-14 3:43PM EDT100.0059.6059.6059.95-0.14-0.23%214,203168.36%
AMD240621C001050002024-06-14 12:49PM EDT105.0054.2054.6054.95-0.24-0.44%154,327152.34%
AMD240621C001100002024-06-14 12:41PM EDT110.0048.6649.6049.95+0.16+0.33%226,022137.50%
AMD240621C001150002024-06-14 3:44PM EDT115.0044.3444.6044.90-0.86-1.90%1210,515119.53%
AMD240621C001200002024-06-14 3:29PM EDT120.0039.1539.6539.95-1.00-2.49%38714,410111.52%
AMD240621C001250002024-06-14 2:40PM EDT125.0034.1734.6535.00-1.28-3.61%246,10399.80%
AMD240621C001300002024-06-14 3:04PM EDT130.0029.7629.6530.00-0.56-1.85%1456,98586.13%
AMD240621C001350002024-06-14 3:54PM EDT135.0024.1024.6525.05-0.96-3.83%113,95174.22%
AMD240621C001400002024-06-14 3:56PM EDT140.0019.3219.7520.00-1.11-5.43%596,72562.01%
AMD240621C001450002024-06-14 3:54PM EDT145.0014.4414.8015.15-1.21-7.73%1504,82852.25%
AMD240621C001500002024-06-14 3:59PM EDT150.0010.2510.1510.40-0.60-5.53%75611,42547.85%
AMD240621C001525002024-06-14 3:55PM EDT152.507.658.008.30-1.25-14.04%47072046.24%
AMD240621C001550002024-06-14 3:58PM EDT155.006.006.106.25-1.00-14.29%2,22911,62542.92%
AMD240621C001575002024-06-14 3:59PM EDT157.504.504.454.50-0.50-10.00%4,6773,03341.02%
AMD240621C001600002024-06-14 3:59PM EDT160.003.103.053.15-0.63-16.89%21,95218,95940.77%
AMD240621C001625002024-06-14 3:59PM EDT162.502.072.052.10-0.54-20.69%15,4247,46840.55%
AMD240621C001650002024-06-14 3:59PM EDT165.001.331.321.35-0.49-26.92%18,77425,71240.67%
AMD240621C001675002024-06-14 3:59PM EDT167.500.830.800.88-0.37-30.83%10,2559,75441.75%
AMD240621C001700002024-06-14 3:59PM EDT170.000.520.510.53-0.27-34.18%16,02122,45241.99%
AMD240621C001725002024-06-14 3:58PM EDT172.500.330.320.33-0.20-37.74%4,6376,40542.97%
AMD240621C001750002024-06-14 3:59PM EDT175.000.220.200.22-0.14-38.89%9,78120,06744.68%
AMD240621C001775002024-06-14 3:59PM EDT177.500.150.140.15-0.10-40.00%9223,73346.48%
AMD240621C001800002024-06-14 3:58PM EDT180.000.100.090.10-0.08-44.44%3,90925,31747.95%
AMD240621C001825002024-06-14 3:51PM EDT182.500.070.070.08-0.06-46.15%7512,52350.20%
AMD240621C001850002024-06-14 3:54PM EDT185.000.050.050.06-0.04-44.44%1,2319,61552.15%
AMD240621C001875002024-06-14 3:51PM EDT187.500.050.040.05-0.03-37.50%2771,52854.69%
AMD240621C001900002024-06-14 3:56PM EDT190.000.030.030.04-0.02-40.00%34015,63156.64%
AMD240621C001925002024-06-14 3:11PM EDT192.500.030.020.04-0.02-40.00%8814359.38%
AMD240621C001950002024-06-14 3:10PM EDT195.000.030.020.030.00-6278,44961.72%
AMD240621C002000002024-06-14 3:58PM EDT200.000.030.020.03+0.01+50.00%1,28025,30068.36%
AMD240621C002050002024-06-14 3:26PM EDT205.000.020.010.02-0.02-50.00%531,01071.09%
AMD240621C002100002024-06-14 3:44PM EDT210.000.020.010.02+0.01+100.00%1547,95977.34%
AMD240621C002150002024-06-14 1:31PM EDT215.000.010.000.02-0.01-50.00%1189079.69%
AMD240621C002200002024-06-14 3:56PM EDT220.000.010.000.010.00-36715,84981.25%
AMD240621C002250002024-06-14 11:31AM EDT225.000.010.000.01-0.01-50.00%44284.38%
AMD240621C002300002024-06-14 3:16PM EDT230.000.010.000.010.00-325,68990.63%
AMD240621C002350002024-06-13 12:56PM EDT235.000.010.000.010.00-41597593.75%
AMD240621C002400002024-06-14 9:53AM EDT240.000.010.000.010.00-36,149100.00%
AMD240621C002500002024-06-14 9:53AM EDT250.000.010.000.010.00-310,039109.38%
AMD240621C002600002024-06-13 11:37AM EDT260.000.010.000.010.00-74,457118.75%
AMD240621C002700002024-06-14 9:30AM EDT270.000.010.000.010.00-164,174125.00%
AMD240621C002800002024-06-11 2:48PM EDT280.000.010.000.010.00-161,501134.38%
AMD240621C002900002024-06-03 2:40PM EDT290.000.010.000.010.00-14894140.63%
AMD240621C003000002024-06-10 1:03PM EDT300.000.010.000.010.00-13,931150.00%
AMD240621C003100002024-06-03 10:25AM EDT310.000.010.000.010.00-1721156.25%
AMD240621C003200002024-06-05 9:30AM EDT320.000.010.000.010.00-201,834162.50%
AMD240621C003300002024-06-03 9:37AM EDT330.000.010.000.010.00-1662168.75%
AMD240621C003400002024-06-12 11:16AM EDT340.000.010.000.010.00-21,989175.00%
AMD240621C003500002024-05-22 3:29PM EDT350.000.010.000.010.00-22,636181.25%
AMD240621C003600002024-06-13 12:33PM EDT360.000.010.000.010.00-16,515187.50%
AMD240621C003700002024-05-03 3:52PM EDT370.000.010.000.090.00-100513229.69%
AMD240621C003800002024-06-13 11:18AM EDT380.000.010.000.010.00-2860196.88%
AMD240621C003900002024-06-10 9:30AM EDT390.000.010.000.010.00-51,231203.13%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240621P000050002024-04-09 3:26PM EDT5.000.010.000.010.00--1850.00%
AMD240621P000300002024-04-24 11:14AM EDT30.000.010.000.010.00-42,572393.75%
AMD240621P000350002024-04-16 9:30AM EDT35.000.010.000.000.00-1038550.00%
AMD240621P000400002024-04-12 2:47PM EDT40.000.010.000.010.00-5950331.25%
AMD240621P000450002024-05-01 12:02PM EDT45.000.010.000.020.00-13,312318.75%
AMD240621P000500002024-06-13 3:59PM EDT50.000.010.000.010.00-211,597275.00%
AMD240621P000550002024-06-13 3:50PM EDT55.000.010.000.010.00-26,007256.25%
AMD240621P000600002024-06-13 3:59PM EDT60.000.010.000.010.00-48,202237.50%
AMD240621P000650002024-06-03 12:07PM EDT65.000.010.000.010.00-111,370218.75%
AMD240621P000700002024-05-30 3:43PM EDT70.000.010.000.010.00-216,325200.00%
AMD240621P000750002024-06-14 12:44PM EDT75.000.010.000.010.00-5019,557187.50%
AMD240621P000800002024-06-10 2:25PM EDT80.000.010.000.010.00-120,564168.75%
AMD240621P000850002024-06-14 10:50AM EDT85.000.010.000.010.00-515,650156.25%
AMD240621P000900002024-06-12 1:03PM EDT90.000.010.000.010.00-117,195143.75%
AMD240621P000950002024-06-14 9:30AM EDT95.000.010.000.010.00-510,576131.25%
AMD240621P001000002024-06-11 2:05PM EDT100.000.010.000.010.00-8812,042118.75%
AMD240621P001050002024-06-14 3:43PM EDT105.000.010.000.010.00-17,811106.25%
AMD240621P001100002024-06-14 9:41AM EDT110.000.010.000.010.00-1012,48593.75%
AMD240621P001150002024-06-14 3:30PM EDT115.000.010.000.01-0.01-50.00%169,45784.38%
AMD240621P001200002024-06-14 3:57PM EDT120.000.010.000.01-0.01-50.00%12625,18175.00%
AMD240621P001250002024-06-14 3:35PM EDT125.000.010.010.02-0.01-50.00%3311,64671.09%
AMD240621P001300002024-06-14 3:42PM EDT130.000.020.020.03-0.01-33.33%2067,22764.45%
AMD240621P001350002024-06-14 3:35PM EDT135.000.030.030.04-0.01-25.00%3009,00355.86%
AMD240621P001400002024-06-14 3:59PM EDT140.000.070.060.07-0.01-12.50%1,63913,79049.81%
AMD240621P001450002024-06-14 3:59PM EDT145.000.160.150.16-0.04-20.00%2,22313,67344.24%
AMD240621P001500002024-06-14 3:59PM EDT150.000.440.440.46-0.11-20.00%7,61716,73940.72%
AMD240621P001525002024-06-14 3:59PM EDT152.500.800.780.82-0.15-15.79%3,1433,54540.06%
AMD240621P001550002024-06-14 3:59PM EDT155.001.351.321.37-0.17-11.18%9,99614,59439.28%
AMD240621P001575002024-06-14 3:59PM EDT157.502.202.142.19-0.22-9.09%11,8146,14838.72%
AMD240621P001600002024-06-14 3:59PM EDT160.003.353.253.35-0.19-5.37%12,10218,79938.67%
AMD240621P001625002024-06-14 3:58PM EDT162.504.904.704.85+0.13+2.73%2,0185,17739.01%
AMD240621P001650002024-06-14 3:54PM EDT165.006.906.456.65+0.30+4.55%1,37913,29039.65%
AMD240621P001675002024-06-14 3:54PM EDT167.509.108.408.70+0.82+9.90%6202,04540.85%
AMD240621P001700002024-06-14 3:55PM EDT170.0011.2410.6010.85+0.84+8.08%5237,41240.82%
AMD240621P001725002024-06-14 3:21PM EDT172.5013.5912.9513.20+0.54+4.14%9671342.97%
AMD240621P001750002024-06-14 3:40PM EDT175.0015.9715.3015.65+0.72+4.72%7412,13547.07%
AMD240621P001775002024-06-14 3:41PM EDT177.5018.3517.7018.10+0.42+2.34%2226750.49%
AMD240621P001800002024-06-14 1:58PM EDT180.0020.9720.2020.55+0.72+3.56%2610,19753.13%
AMD240621P001825002024-06-10 12:43PM EDT182.5020.7522.7023.050.00-4558.01%
AMD240621P001850002024-06-14 3:43PM EDT185.0025.8525.1525.55+0.85+3.40%14013562.70%
AMD240621P001875002024-06-05 1:29PM EDT187.5023.5027.6528.000.00-3963.67%
AMD240621P001900002024-06-13 3:43PM EDT190.0029.5530.1530.500.00-2103668.07%
AMD240621P001950002024-06-14 2:38PM EDT195.0035.9035.1535.50+0.75+2.13%264476.37%
AMD240621P002000002024-06-14 3:05PM EDT200.0040.5040.1540.50+0.50+1.25%706584.38%
AMD240621P002050002024-06-12 10:52AM EDT205.0045.2045.1545.500.00-1091.99%
AMD240621P002100002024-06-13 3:43PM EDT210.0049.6050.1550.500.00-1382699.41%
AMD240621P002150002024-05-31 10:21AM EDT215.0049.0055.2055.500.00-50106.45%
AMD240621P002200002024-06-14 3:05PM EDT220.0060.5060.2060.50+0.45+0.75%3017113.28%
AMD240621P002300002024-06-10 3:44PM EDT230.0069.4970.2070.500.00-30126.56%
AMD240621P002400002024-05-30 1:03PM EDT240.0072.5580.2080.500.00-10138.67%
AMD240621P002500002024-05-24 11:36AM EDT250.0083.9590.2090.500.00-10150.39%
AMD240621P002600002024-05-08 3:36PM EDT260.00106.7091.8092.450.00-100.00%
AMD240621P002700002024-04-01 10:06AM EDT270.0085.40125.10126.500.00-110506.20%
AMD240621P002800002024-04-03 9:39AM EDT280.00100.200.000.000.00-400.00%
AMD240621P002900002024-03-15 2:40PM EDT290.0098.30126.20127.250.00-10000.00%
AMD240621P003000002024-04-09 9:33AM EDT300.00130.35147.10148.100.00-500427.15%
AMD240621P003100002024-03-19 10:12AM EDT310.00130.49154.25155.450.00-10385.74%
AMD240621P003200002024-03-04 1:28PM EDT320.00112.35138.50139.900.00-500.00%
AMD240621P003300002024-03-25 1:35PM EDT330.00149.60177.70178.950.00-200479.25%
AMD240621P003400002024-03-13 3:56PM EDT340.00145.45175.85177.100.00-29300.00%
AMD240621P003500002024-04-02 10:11AM EDT350.00173.03205.70206.350.00--0625.90%
AMD240621P003600002024-05-16 10:15AM EDT360.00198.05200.20200.550.00-10187.50%
AMD240621P003800002024-06-04 11:42AM EDT380.00219.20220.20220.550.00-30196.88%
AMD240621P003900002024-05-03 12:44PM EDT390.00239.60221.85223.850.00-500.00%