AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Calls
16. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 100.82 | 0.00 | - | 2 | 67 | 25.00 | 0.01 | 0.00 | - | 30 | 5,120 |
| 88.39 | 0.00 | - | 1 | 46 | 30.00 | 0.01 | 0.00 | - | 30 | 5,286 |
| 72.03 | 0.00 | - | 2 | 117 | 35.00 | 0.01 | 0.00 | - | 3 | 9,119 |
| 78.59 | 0.00 | - | 8 | 343 | 40.00 | 0.01 | 0.00 | - | 5 | 10,058 |
| 64.66 | 0.00 | - | 7 | 99 | 45.00 | 0.01 | 0.00 | - | 100 | 9,177 |
| 72.15 | 0.00 | - | 1 | 670 | 50.00 | 0.01 | 0.00 | - | 1 | 12,511 |
| 64.52 | 0.00 | - | 1 | 723 | 55.00 | 0.01 | 0.00 | - | 10 | 15,566 |
| 59.18 | 0.00 | - | 2 | 12,590 | 60.00 | 0.01 | 0.00 | - | 25 | 29,281 |
| 53.25 | 0.00 | - | 1 | 6,524 | 65.00 | 0.01 | 0.00 | - | 40 | 28,883 |
| 48.06 | 0.00 | - | 11 | 7,217 | 70.00 | 0.01 | 0.00 | - | 22 | 24,325 |
| 43.30 | 0.00 | - | 39 | 10,384 | 75.00 | 0.02 | 0.00 | - | 74 | 33,361 |
| 38.47 | 0.00 | - | 6 | 28,971 | 80.00 | 0.03 | 0.00 | - | 258 | 44,195 |
| 33.30 | 0.00 | - | 111 | 15,425 | 85.00 | 0.06 | 0.00 | - | 438 | 19,402 |
| 28.05 | 0.00 | - | 158 | 22,868 | 90.00 | 0.09 | 0.00 | - | 322 | 31,414 |
| 26.75 | 0.00 | - | 7 | 24 | 93.00 | 0.11 | 0.00 | - | 33 | 415 |
| 24.82 | 0.00 | - | 6 | 37 | 94.00 | 0.13 | 0.00 | - | 5 | 367 |
| 23.08 | 0.00 | - | 137 | 24,996 | 95.00 | 0.16 | 0.00 | - | 696 | 22,554 |
| 22.40 | 0.00 | - | 7 | 91 | 96.00 | 0.17 | 0.00 | - | 8 | 297 |
| 21.95 | 0.00 | - | 2 | 26 | 97.00 | 0.19 | 0.00 | - | 77 | 269 |
| 20.56 | 0.00 | - | 14 | 55 | 98.00 | 0.20 | 0.00 | - | 15 | 340 |
| 19.35 | 0.00 | - | 10 | 18 | 99.00 | 0.25 | 0.00 | - | 141 | 907 |
| 18.27 | 0.00 | - | 849 | 39,360 | 100.00 | 0.30 | 0.00 | - | 794 | 25,434 |
| 18.02 | 0.00 | - | 17 | 99 | 101.00 | 0.34 | 0.00 | - | 80 | 676 |
| 17.32 | 0.00 | - | 26 | 115 | 102.00 | 0.39 | 0.00 | - | 175 | 1,105 |
| 15.74 | 0.00 | - | 1 | 67 | 103.00 | 0.48 | 0.00 | - | 455 | 1,081 |
| 14.83 | 0.00 | - | 16 | 134 | 104.00 | 0.55 | 0.00 | - | 930 | 1,448 |
| 13.67 | 0.00 | - | 201 | 25,210 | 105.00 | 0.68 | 0.00 | - | 669 | 14,443 |
| 12.78 | 0.00 | - | 27 | 218 | 106.00 | 0.77 | 0.00 | - | 321 | 2,457 |
| 12.61 | 0.00 | - | 19 | 397 | 107.00 | 0.92 | 0.00 | - | 113 | 2,932 |
| 11.11 | 0.00 | - | 95 | 3,094 | 108.00 | 1.08 | 0.00 | - | 749 | 1,613 |
| 10.87 | 0.00 | - | 32 | 889 | 109.00 | 1.30 | 0.00 | - | 804 | 1,930 |
| 9.51 | 0.00 | - | 982 | 43,983 | 110.00 | 1.50 | 0.00 | - | 1,316 | 13,332 |
| 9.12 | 0.00 | - | 76 | 1,458 | 111.00 | 1.76 | 0.00 | - | 632 | 1,585 |
| 9.12 | 0.00 | - | 15 | 3,092 | 112.00 | 2.06 | 0.00 | - | 818 | 2,845 |
| 7.65 | 0.00 | - | 18 | 753 | 113.00 | 2.36 | 0.00 | - | 616 | 3,447 |
| 7.00 | 0.00 | - | 29 | 2,332 | 114.00 | 2.74 | 0.00 | - | 501 | 1,385 |
| 6.13 | 0.00 | - | 1,316 | 40,726 | 115.00 | 3.15 | 0.00 | - | 2,224 | 8,553 |
| 5.56 | 0.00 | - | 152 | 406 | 116.00 | 3.60 | 0.00 | - | 1,234 | 1,489 |
| 5.05 | 0.00 | - | 270 | 976 | 117.00 | 4.00 | 0.00 | - | 1,445 | 11,741 |
| 3.72 | 0.00 | - | 3,479 | 14,442 | 120.00 | 5.70 | 0.00 | - | 3,675 | 10,506 |
| 3.52 | 0.00 | - | 724 | 1,326 | 121.00 | 6.30 | 0.00 | - | 273 | 810 |
| 2.95 | 0.00 | - | 776 | 1,170 | 122.00 | 7.00 | 0.00 | - | 127 | 564 |
| 2.63 | 0.00 | - | 322 | 432 | 123.00 | 7.56 | 0.00 | - | 73 | 347 |
| 2.38 | 0.00 | - | 930 | 860 | 124.00 | 7.55 | 0.00 | - | 17 | 214 |
| 2.15 | 0.00 | - | 5,346 | 45,311 | 125.00 | 9.13 | 0.00 | - | 318 | 6,522 |
| 1.96 | 0.00 | - | 449 | 1,436 | 126.00 | 9.60 | 0.00 | - | 21 | 168 |
| 1.70 | 0.00 | - | 282 | 586 | 127.00 | 10.37 | 0.00 | - | 14 | 185 |
| 1.53 | 0.00 | - | 591 | 6,711 | 128.00 | 11.35 | 0.00 | - | 18 | 62 |
| 1.36 | 0.00 | - | 201 | 498 | 129.00 | 12.09 | 0.00 | - | 5 | 124 |
| 1.21 | 0.00 | - | 2,064 | 24,674 | 130.00 | 13.15 | 0.00 | - | 54 | 710 |
| 1.09 | 0.00 | - | 99 | 193 | 131.00 | 12.10 | 0.00 | - | - | 47 |
| 0.97 | 0.00 | - | 263 | 406 | 132.00 | 15.39 | 0.00 | - | - | 9 |
| 0.91 | 0.00 | - | 240 | 313 | 133.00 | 13.40 | 0.00 | - | - | 11 |
| 0.79 | 0.00 | - | 72 | 1,175 | 134.00 | 16.25 | 0.00 | - | - | 3 |
| 0.70 | 0.00 | - | 3,858 | 12,613 | 135.00 | 16.45 | 0.00 | - | 9 | 509 |
| 0.64 | 0.00 | - | 134 | 346 | 136.00 | 18.50 | 0.00 | - | - | 5 |
| 0.61 | 0.00 | - | 149 | 776 | 137.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 159 | 388 | 138.00 | 18.65 | 0.00 | - | - | 9 |
| 0.47 | 0.00 | - | 20 | 204 | 139.00 | 17.75 | 0.00 | - | - | 8 |
| 0.41 | 0.00 | - | 3,833 | 13,801 | 140.00 | 22.00 | 0.00 | - | 20 | 73 |
| 0.42 | 0.00 | - | 666 | 784 | 141.00 | 20.10 | 0.00 | - | - | 28 |
| 0.36 | 0.00 | - | 2,858 | 1,493 | 142.00 | 16.80 | 0.00 | - | - | 11 |
| 0.31 | 0.00 | - | 34 | 102 | 143.00 | 24.15 | 0.00 | - | - | 5 |
| 0.29 | 0.00 | - | 48 | 51 | 144.00 | 25.99 | 0.00 | - | - | 1 |
| 0.26 | 0.00 | - | 438 | 3,657 | 145.00 | 24.50 | 0.00 | - | 1 | 25 |
| 0.24 | 0.00 | - | 101 | 122 | 146.00 | 26.55 | 0.00 | - | 2 | 6 |
| 0.22 | 0.00 | - | 18 | 57 | 147.00 | 28.25 | 0.00 | - | 1 | 16 |
| 0.30 | 0.00 | - | 6 | 61 | 148.00 | 27.05 | 0.00 | - | 1 | 5 |
| 0.32 | 0.00 | - | - | 83 | 149.00 | 28.95 | 0.00 | - | 1 | 1 |
| 0.16 | 0.00 | - | 1,937 | 13,861 | 150.00 | 30.50 | 0.00 | - | 2 | 107 |
| 0.13 | 0.00 | - | 24 | 85 | 152.50 | 31.05 | 0.00 | - | - | 1 |
| 0.12 | 0.00 | - | 169 | 5,431 | 155.00 | 35.35 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 10 | 47 | 157.50 | 30.85 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 497 | 3,874 | 160.00 | 40.50 | 0.00 | - | 1 | 6 |
| 0.16 | 0.00 | - | - | 119 | 162.50 | 38.74 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 240 | 18,365 | 165.00 | 41.70 | 0.00 | - | 8 | 0 |
| 0.04 | 0.00 | - | 8 | 65 | 167.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 398 | 18,733 | 170.00 | 52.10 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 5 | 21 | 172.50 | 47.85 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 282 | 1,279 | 175.00 | 56.25 | 0.00 | - | 3 | 0 |
| 0.07 | 0.00 | - | - | 11 | 177.50 | 51.15 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 93 | 3,995 | 180.00 | 59.90 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 12 | 182.50 | 63.25 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 103 | 914 | 185.00 | 76.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 13 | 825 | 190.00 | 62.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 2,440 | 195.00 | 91.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 44 | 5,942 | 200.00 | 119.28 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 359 | 2,861 | 210.00 | 121.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,128 | 220.00 | 124.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 554 | 902 | 230.00 | 124.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 965 | 2,449 | 240.00 | 151.15 | 0.00 | - | 4 | 0 |
