Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
202,64+10,11 (+5,25%)
Börsenschluss: 04:00PM EST
203,17 +0,53 (+0,26%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240419C000500002024-02-26 3:13PM EST50.00127.61150.90154.450.00-1012136.72%
AMD240419C000550002023-11-15 9:51AM EST55.0064.9584.4086.300.00-100.00%
AMD240419C000600002024-02-22 10:02AM EST60.00117.47141.00144.600.00-117141.02%
AMD240419C000650002024-03-01 1:36PM EST65.00135.76136.00139.60+25.21+22.80%160132.23%
AMD240419C000700002024-02-28 3:34PM EST70.00107.28131.55134.400.00-145136.91%
AMD240419C000750002024-03-01 12:11PM EST75.00125.70126.80129.50+9.44+8.12%263137.11%
AMD240419C000800002024-03-01 2:02PM EST80.00122.90122.00123.70+10.65+9.49%32454113.18%
AMD240419C000850002024-03-01 3:06PM EST85.00117.17116.90119.10+26.67+29.47%1171114.75%
AMD240419C000900002024-02-29 3:27PM EST90.00102.46111.95113.500.00-119389.06%
AMD240419C000950002024-03-01 10:16AM EST95.00106.53107.10109.35+10.73+11.20%3239109.38%
AMD240419C001000002024-03-01 9:33AM EST100.0099.50102.05104.65+9.05+10.01%1745106.20%
AMD240419C001050002024-03-01 2:01PM EST105.0097.9397.1099.75+9.38+10.59%451,167101.51%
AMD240419C001100002024-03-01 3:53PM EST110.0092.9692.2094.45+9.64+11.57%111,78892.82%
AMD240419C001150002024-03-01 2:39PM EST115.0088.7587.2090.15+10.10+12.84%63,79394.02%
AMD240419C001200002024-03-01 3:50PM EST120.0083.1182.2584.35+12.63+17.92%322,75380.62%
AMD240419C001250002024-03-01 3:14PM EST125.0077.6078.0579.50+10.95+16.43%192,06283.67%
AMD240419C001300002024-03-01 3:57PM EST130.0073.5073.0074.75+11.19+17.96%152,80379.37%
AMD240419C001350002024-03-01 2:20PM EST135.0068.2868.2069.40+9.28+15.73%441,16072.73%
AMD240419C001400002024-03-01 3:48PM EST140.0063.5562.7564.55+9.25+17.04%673,07465.28%
AMD240419C001450002024-03-01 3:55PM EST145.0058.8558.2559.90+9.10+18.29%62,11665.26%
AMD240419C001500002024-03-01 3:46PM EST150.0053.8053.6555.50+8.93+19.90%593,37864.77%
AMD240419C001550002024-03-01 3:52PM EST155.0049.3349.6050.45+8.73+21.50%4046,51562.95%
AMD240419C001600002024-03-01 3:50PM EST160.0045.0043.3546.60+9.56+26.98%1472,95756.98%
AMD240419C001650002024-03-01 3:58PM EST165.0040.4040.5541.05+8.55+26.84%1043,31256.90%
AMD240419C001700002024-03-01 3:58PM EST170.0036.1836.2536.45+8.88+32.53%3795,57754.27%
AMD240419C001750002024-03-01 3:59PM EST175.0032.2530.0032.40+8.00+32.99%9967,91153.64%
AMD240419C001800002024-03-01 3:56PM EST180.0028.2527.4028.55+7.25+34.52%2,2298,81952.54%
AMD240419C001850002024-03-01 3:57PM EST185.0024.7524.0525.50+6.65+36.74%7595,02350.93%
AMD240419C001900002024-03-01 3:58PM EST190.0021.4921.0021.70+5.99+38.65%3,0377,30351.18%
AMD240419C001950002024-03-01 3:58PM EST195.0018.4518.5518.75+5.40+41.38%3,31212,79050.52%
AMD240419C002000002024-03-01 3:59PM EST200.0016.0215.9516.10+5.10+46.70%7,54517,09050.43%
AMD240419C002100002024-03-01 3:59PM EST210.0011.6511.5511.75+3.97+51.69%4,40410,76650.48%
AMD240419C002200002024-03-01 3:59PM EST220.008.328.308.40+3.12+60.00%11,63112,59250.82%
AMD240419C002300002024-03-01 3:59PM EST230.005.905.805.95+2.28+62.98%2,5433,79751.14%
AMD240419C002400002024-03-01 3:59PM EST240.004.154.104.15+1.67+67.34%3,5718,08951.71%
AMD240419C002500002024-03-01 3:59PM EST250.002.932.672.96+1.16+65.54%2,5366,34251.94%
AMD240419C002600002024-03-01 3:58PM EST260.002.072.062.12+0.81+64.29%1,2461,11353.52%
AMD240419C002700002024-03-01 3:58PM EST270.001.501.491.54+0.59+64.84%7811,99854.59%
AMD240419C002800002024-03-01 3:56PM EST280.001.111.091.14+0.46+70.77%6321,03455.74%
AMD240419C002900002024-03-01 3:55PM EST290.000.820.800.85+0.30+57.69%66145956.81%
AMD240419C003000002024-03-01 3:57PM EST300.000.620.610.64+0.24+63.16%1,6891,97758.01%
AMD240419C003100002024-03-01 3:52PM EST310.000.500.480.50+0.21+72.41%65827859.42%
AMD240419C003200002024-03-01 3:59PM EST320.000.390.370.40+0.16+69.57%2,4687,07460.69%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240419P000500002024-02-23 10:06AM EST50.000.010.000.020.00-100942121.88%
AMD240419P000550002024-02-07 3:31PM EST55.000.010.000.010.00-2690109.38%
AMD240419P000600002024-02-26 11:54AM EST60.000.010.000.020.00-4930106.25%
AMD240419P000650002024-02-28 12:48PM EST65.000.010.000.020.00-27,101100.00%
AMD240419P000700002024-03-01 3:46PM EST70.000.020.010.02+0.01+100.00%21,87896.88%
AMD240419P000750002024-02-22 10:32AM EST75.000.020.000.020.00-25,90987.50%
AMD240419P000800002024-02-29 12:05PM EST80.000.020.010.030.00-44,21787.50%
AMD240419P000850002024-03-01 2:25PM EST85.000.010.010.030.00-107,17282.03%
AMD240419P000900002024-03-01 12:10PM EST90.000.020.010.040.00-138,88378.91%
AMD240419P000950002024-03-01 11:46AM EST95.000.020.020.05-0.01-33.33%21,96376.17%
AMD240419P001000002024-03-01 3:51PM EST100.000.030.030.05-0.02-40.00%3905,32072.27%
AMD240419P001050002024-03-01 2:19PM EST105.000.060.040.070.00-2513,21669.92%
AMD240419P001100002024-03-01 2:23PM EST110.000.080.060.090.00-2463,10867.58%
AMD240419P001150002024-03-01 3:16PM EST115.000.100.080.11-0.02-16.67%761,78364.84%
AMD240419P001200002024-03-01 3:10PM EST120.000.120.110.14-0.04-25.00%7005,89562.50%
AMD240419P001250002024-03-01 3:47PM EST125.000.170.160.18-0.04-19.05%5705,06860.55%
AMD240419P001300002024-03-01 3:46PM EST130.000.230.230.24-0.06-20.69%4046,96858.79%
AMD240419P001350002024-03-01 3:26PM EST135.000.290.290.30-0.10-25.64%7475,54956.35%
AMD240419P001400002024-03-01 3:59PM EST140.000.380.380.39-0.15-28.30%9567,39054.25%
AMD240419P001450002024-03-01 3:58PM EST145.000.510.480.50-0.24-32.00%7036,20052.00%
AMD240419P001500002024-03-01 3:59PM EST150.000.680.660.68-0.38-35.85%1,19412,66450.51%
AMD240419P001550002024-03-01 3:56PM EST155.000.930.890.94-0.53-36.30%5884,19049.44%
AMD240419P001600002024-03-01 3:59PM EST160.001.281.251.30-0.78-37.86%1,7865,85148.40%
AMD240419P001650002024-03-01 3:59PM EST165.001.761.701.78-1.12-38.89%1,4445,41347.44%
AMD240419P001700002024-03-01 3:59PM EST170.002.412.382.43-1.53-38.83%3,1826,58446.68%
AMD240419P001750002024-03-01 3:59PM EST175.003.303.253.35-1.94-37.02%2,8494,99846.44%
AMD240419P001800002024-03-01 3:58PM EST180.004.424.354.50-2.55-36.59%1,9233,33946.17%
AMD240419P001850002024-03-01 3:58PM EST185.005.855.805.90-3.08-34.49%1,6431,10545.87%
AMD240419P001900002024-03-01 3:55PM EST190.007.567.007.60-3.59-32.20%1,69298445.67%
AMD240419P001950002024-03-01 3:55PM EST195.009.829.509.65-4.07-29.30%1,37160245.67%
AMD240419P002000002024-03-01 3:59PM EST200.0011.9511.9012.05-4.88-29.00%1,42866645.82%
AMD240419P002100002024-03-01 3:55PM EST210.0017.8017.4517.65-5.77-24.48%20921145.81%
AMD240419P002200002024-03-01 3:58PM EST220.0024.4524.1024.45-7.14-22.60%16911946.22%
AMD240419P002300002024-03-01 12:16PM EST230.0033.8531.7532.95-7.05-17.24%411149.99%
AMD240419P002400002024-03-01 3:55PM EST240.0040.6039.4041.25-10.21-20.09%20750.60%
AMD240419P002500002024-03-01 3:59PM EST250.0049.1848.4049.30-10.02-16.93%27346.57%
AMD240419P002700002024-03-01 3:59PM EST270.0067.9367.3068.80-20.93-23.55%4053.98%
AMD240419P003000002024-03-01 2:09PM EST300.0098.3596.2098.80-40.87-29.36%1068.09%