Deutsche Märkte öffnen in 7 Stunden 53 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
164,66-1,67 (-1,00%)
Börsenschluss: 04:00PM EDT
164,76 +0,10 (+0,06%)
Nachbörse: 07:07PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240524C000750002024-05-16 9:37AM EDT75.0086.8989.3090.050.00--2256.25%
AMD240524C000800002024-05-17 2:59PM EDT80.0083.8784.3585.050.00-22260.94%
AMD240524C000850002024-05-16 3:50PM EDT85.0078.0379.3080.100.00-14240.63%
AMD240524C000900002024-05-17 2:03PM EDT90.0073.1774.3075.050.00-36200.00%
AMD240524C000950002024-05-21 1:18PM EDT95.0070.2869.4570.00+1.53+2.23%139214.06%
AMD240524C001000002024-05-21 1:38PM EDT100.0065.2364.4065.00+1.63+2.56%453185.16%
AMD240524C001050002024-05-21 2:27PM EDT105.0059.5059.4559.95-2.35-3.80%1048168.75%
AMD240524C001100002024-05-17 3:39PM EDT110.0055.2854.4554.95+0.88+1.62%360152.34%
AMD240524C001150002024-05-16 11:09AM EDT115.0051.5249.4050.000.00-1022137.50%
AMD240524C001200002024-05-21 10:15AM EDT120.0043.9744.4045.00-2.03-4.41%194122.66%
AMD240524C001250002024-05-17 3:20PM EDT125.0039.2739.4040.000.00-3751108.20%
AMD240524C001300002024-05-20 3:39PM EDT130.0034.3334.3535.00-2.53-6.86%61,18384.38%
AMD240524C001340002024-05-16 9:31AM EDT134.0026.2530.5030.950.00-3489.06%
AMD240524C001350002024-05-20 2:58PM EDT135.0031.8029.5030.050.00-224,02493.55%
AMD240524C001360002024-05-14 2:32PM EDT136.0017.0528.5029.000.00-21787.11%
AMD240524C001370002024-05-15 3:43PM EDT137.0022.6027.4528.050.00-1584.38%
AMD240524C001380002024-05-17 11:08AM EDT138.0028.9026.5027.000.00-31581.45%
AMD240524C001390002024-05-15 1:19PM EDT139.0019.7525.5026.000.00-3778.52%
AMD240524C001400002024-05-21 2:56PM EDT140.0024.4324.4025.10-2.27-8.50%233,84475.78%
AMD240524C001410002024-05-17 3:57PM EDT141.0023.5623.4024.050.00-606269.53%
AMD240524C001420002024-05-21 1:13PM EDT142.0023.6022.4023.00-2.25-8.70%436862.50%
AMD240524C001430002024-05-20 10:19AM EDT143.0022.5521.6022.000.00-124972.27%
AMD240524C001440002024-05-21 3:09PM EDT144.0020.8020.5021.05-3.01-12.64%3514966.99%
AMD240524C001450002024-05-21 3:32PM EDT145.0020.0019.4520.15-1.05-4.99%612,96166.21%
AMD240524C001460002024-05-21 9:58AM EDT146.0018.0018.4519.15-0.66-3.54%116563.18%
AMD240524C001470002024-05-20 3:55PM EDT147.0019.2517.6018.000.00-46636860.16%
AMD240524C001480002024-05-21 2:45PM EDT148.0016.6216.5517.00-2.08-11.12%1723655.27%
AMD240524C001490002024-05-21 11:43AM EDT149.0015.8015.6516.10-1.95-10.99%933558.98%
AMD240524C001500002024-05-21 3:59PM EDT150.0014.9514.8015.15-1.65-9.94%1632,60360.69%
AMD240524C001525002024-05-21 3:54PM EDT152.5012.7712.3012.85-1.88-12.83%1591,31455.96%
AMD240524C001550002024-05-21 3:56PM EDT155.0010.4610.2510.45-1.54-12.83%5688,57554.83%
AMD240524C001575002024-05-21 3:54PM EDT157.508.398.208.35-1.15-12.05%3942,59553.91%
AMD240524C001600002024-05-21 3:54PM EDT160.006.506.356.50-1.45-18.24%1,5305,92053.54%
AMD240524C001625002024-05-21 3:59PM EDT162.504.904.804.95-1.30-20.97%6,2984,68654.10%
AMD240524C001650002024-05-21 3:59PM EDT165.003.603.553.65-1.24-25.62%21,1267,68254.74%
AMD240524C001675002024-05-21 3:59PM EDT167.502.542.542.60-1.11-30.41%15,5826,22255.13%
AMD240524C001700002024-05-21 3:59PM EDT170.001.801.781.80-0.84-31.82%30,28822,03255.69%
AMD240524C001725002024-05-21 3:59PM EDT172.501.231.211.23-0.66-34.92%6,1836,62256.35%
AMD240524C001750002024-05-21 3:59PM EDT175.000.840.820.84-0.47-35.88%11,33020,47957.47%
AMD240524C001775002024-05-21 3:59PM EDT177.500.560.540.57-0.36-39.13%2,3663,40458.45%
AMD240524C001800002024-05-21 3:59PM EDT180.000.370.370.39-0.26-41.27%5,13812,17459.96%
AMD240524C001825002024-05-21 3:59PM EDT182.500.250.250.26-0.17-40.48%5,1902,72661.23%
AMD240524C001850002024-05-21 3:59PM EDT185.000.190.180.19-0.11-36.67%3,3805,47863.38%
AMD240524C001900002024-05-21 3:55PM EDT190.000.090.090.10-0.07-43.75%2,1202,23466.99%
AMD240524C001950002024-05-21 3:57PM EDT195.000.070.050.07-0.02-22.22%5521,96072.27%
AMD240524C002000002024-05-21 3:57PM EDT200.000.040.030.05-0.02-33.33%1,5714,45177.34%
AMD240524C002050002024-05-21 2:44PM EDT205.000.030.020.03-0.02-40.00%2,3751,23581.25%
AMD240524C002100002024-05-21 2:16PM EDT210.000.020.010.03-0.02-50.00%5731,10387.50%
AMD240524C002150002024-05-21 3:18PM EDT215.000.020.010.020.00-989192.19%
AMD240524C002200002024-05-21 3:21PM EDT220.000.010.010.020.00-8368098.44%
AMD240524C002250002024-05-21 3:22PM EDT225.000.010.000.010.00-1668596.88%
AMD240524C002300002024-05-20 12:51PM EDT230.000.020.000.010.00-21258103.13%
AMD240524C002350002024-05-20 2:56PM EDT235.000.010.000.010.00-37529106.25%
AMD240524C002400002024-05-21 11:23AM EDT240.000.010.000.01-0.01-50.00%3367112.50%
AMD240524C002450002024-05-20 10:58AM EDT245.000.010.000.010.00-201831118.75%
AMD240524C002500002024-05-20 3:51PM EDT250.000.010.000.010.00-62478125.00%
AMD240524C002550002024-05-17 1:55PM EDT255.000.010.000.010.00-4634131.25%
AMD240524C002600002024-05-17 12:22PM EDT260.000.010.000.010.00-882134.38%
AMD240524C002650002024-05-17 11:59AM EDT265.000.010.000.010.00-62140.63%
AMD240524C002700002024-05-20 3:56PM EDT270.000.010.000.010.00-667143.75%
AMD240524C002750002024-05-20 3:49PM EDT275.000.010.000.010.00-910150.00%
AMD240524C002800002024-05-20 3:52PM EDT280.000.010.000.010.00-13156.25%
AMD240524C003250002024-05-17 11:32AM EDT325.000.020.000.020.00-55203.13%
AMD240524C003300002024-05-17 11:32AM EDT330.000.010.000.010.00-55196.88%
AMD240524C003350002024-05-20 3:53PM EDT335.000.010.000.010.00-111200.00%
AMD240524C003400002024-05-17 11:32AM EDT340.000.010.000.010.00-56206.25%
AMD240524C003650002024-05-21 11:08AM EDT365.000.010.000.01-0.12-92.31%24225.00%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240524P000850002024-05-09 1:33PM EDT85.000.020.000.020.00-11209.38%
AMD240524P000900002024-05-08 2:02PM EDT90.000.020.000.010.00-10181.25%
AMD240524P000950002024-05-17 10:10AM EDT95.000.010.000.010.00-265168.75%
AMD240524P001000002024-05-20 10:01AM EDT100.000.010.000.010.00-5106150.00%
AMD240524P001050002024-05-17 3:53PM EDT105.000.010.000.010.00-159137.50%
AMD240524P001100002024-05-17 3:51PM EDT110.000.010.000.010.00-5446125.00%
AMD240524P001150002024-05-21 9:40AM EDT115.000.010.000.010.00-6256112.50%
AMD240524P001200002024-05-21 12:43PM EDT120.000.010.000.010.00-1388298.44%
AMD240524P001250002024-05-21 10:12AM EDT125.000.010.000.010.00-241,45987.50%
AMD240524P001300002024-05-21 3:52PM EDT130.000.010.000.020.00-621,40181.25%
AMD240524P001340002024-05-21 3:43PM EDT134.000.010.000.02-0.01-50.00%16537271.88%
AMD240524P001350002024-05-21 3:11PM EDT135.000.020.010.02+0.01+100.00%1,7274,18871.88%
AMD240524P001360002024-05-21 11:46AM EDT136.000.010.010.02-0.01-50.00%1,27376869.53%
AMD240524P001370002024-05-21 12:05PM EDT137.000.010.010.02-0.01-50.00%132,12967.19%
AMD240524P001380002024-05-21 3:20PM EDT138.000.020.010.03-0.01-33.33%3640467.19%
AMD240524P001390002024-05-21 2:53PM EDT139.000.020.020.03-0.02-50.00%2526966.41%
AMD240524P001400002024-05-21 3:49PM EDT140.000.020.020.03-0.01-33.33%1022,02263.67%
AMD240524P001410002024-05-21 2:26PM EDT141.000.030.020.04-0.01-25.00%14950362.50%
AMD240524P001420002024-05-21 1:49PM EDT142.000.040.030.04-0.01-20.00%7099661.33%
AMD240524P001430002024-05-21 3:41PM EDT143.000.040.040.05-0.01-20.00%6035560.55%
AMD240524P001440002024-05-21 3:16PM EDT144.000.060.050.06-0.01-14.29%8654459.77%
AMD240524P001450002024-05-21 3:41PM EDT145.000.060.060.07-0.02-25.00%3922,22758.40%
AMD240524P001460002024-05-21 12:42PM EDT146.000.070.070.09-0.02-22.22%8777757.62%
AMD240524P001470002024-05-21 3:39PM EDT147.000.090.090.10-0.02-18.18%18698756.25%
AMD240524P001480002024-05-21 3:56PM EDT148.000.110.110.13-0.02-15.38%6556,11655.66%
AMD240524P001490002024-05-21 3:50PM EDT149.000.140.110.15-0.01-6.67%73068753.52%
AMD240524P001500002024-05-21 3:59PM EDT150.000.180.170.190.00-3,7635,77553.81%
AMD240524P001525002024-05-21 3:59PM EDT152.500.320.310.330.00-4,2813,03752.44%
AMD240524P001550002024-05-21 3:59PM EDT155.000.570.560.59+0.04+7.55%5,8699,80251.76%
AMD240524P001575002024-05-21 3:59PM EDT157.501.010.981.04+0.11+12.22%4,7634,27551.73%
AMD240524P001600002024-05-21 3:59PM EDT160.001.671.631.69+0.24+16.78%13,7167,20751.76%
AMD240524P001625002024-05-21 3:59PM EDT162.502.622.512.64+0.38+16.96%16,7064,52851.98%
AMD240524P001650002024-05-21 3:59PM EDT165.003.813.753.85+0.53+16.16%7,7106,64852.71%
AMD240524P001675002024-05-21 3:59PM EDT167.505.305.205.35+0.75+16.48%2,0263,12753.10%
AMD240524P001700002024-05-21 3:46PM EDT170.006.986.957.10+0.63+9.92%5172,95253.93%
AMD240524P001725002024-05-21 3:42PM EDT172.508.878.909.15+0.82+10.19%13536355.69%
AMD240524P001750002024-05-21 3:54PM EDT175.0011.0010.8011.30+1.28+13.17%3121,10154.54%
AMD240524P001775002024-05-21 3:34PM EDT177.5013.1513.0513.50+1.31+11.06%33857554.69%
AMD240524P001800002024-05-21 3:58PM EDT180.0015.4715.4015.95+1.07+7.43%5022558.20%
AMD240524P001825002024-05-20 9:48AM EDT182.5016.2517.7518.300.00-21457.42%
AMD240524P001850002024-05-21 2:27PM EDT185.0020.6520.3020.75+2.00+10.72%8033563.38%
AMD240524P001900002024-05-21 9:50AM EDT190.0026.3025.1525.80+0.14+0.54%21570.90%
AMD240524P001950002024-05-20 3:56PM EDT195.0028.5030.1530.800.00-2481.45%
AMD240524P002000002024-05-21 12:08PM EDT200.0035.3035.1535.80+0.75+2.17%3291.41%
AMD240524P002050002024-05-01 3:49PM EDT205.0061.9040.1540.650.00-25090.23%
AMD240524P002100002024-04-16 3:53PM EDT210.0046.9245.2545.850.00--0117.97%
AMD240524P002300002024-05-01 3:53PM EDT230.0085.7565.1565.600.00-10122.66%
AMD240524P002350002024-05-01 3:53PM EDT235.0090.7770.1070.600.00--0115.63%
AMD240524P002400002024-05-17 1:42PM EDT240.0075.8675.1075.750.00-20150.00%
AMD240524P002550002024-05-16 10:15AM EDT255.0093.1090.1090.600.00--0137.50%