Deutsche Märkte öffnen in 31 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
102,82+0,06 (+0,06%)
Börsenschluss: 04:00PM EDT
102,75 -0,07 (-0,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240621C000300002023-09-06 9:36AM EDT30.0081.800.000.000.00-200.00%
AMD240621C000350002023-09-05 10:43AM EDT35.0074.500.000.000.00-200.00%
AMD240621C000400002023-09-29 9:48AM EDT40.0065.400.000.000.00-100.00%
AMD240621C000450002023-09-29 1:04PM EDT45.0060.750.000.000.00-200.00%
AMD240621C000500002023-09-21 1:42PM EDT50.0050.670.000.000.00-200.00%
AMD240621C000550002023-09-29 2:34PM EDT55.0051.700.000.000.00-100.00%
AMD240621C000600002023-09-28 10:23AM EDT60.0045.070.000.000.00-1400.00%
AMD240621C000650002023-09-21 9:59AM EDT65.0037.620.000.000.00-100.00%
AMD240621C000700002023-09-22 11:14AM EDT70.0034.210.000.000.00-600.00%
AMD240621C000750002023-09-28 12:39PM EDT75.0035.630.000.000.00-600.00%
AMD240621C000800002023-09-29 1:03PM EDT80.0031.500.000.000.00-400.00%
AMD240621C000850002023-09-28 3:34PM EDT85.0028.450.000.000.00-4400.00%
AMD240621C000900002023-09-29 2:20PM EDT90.0024.900.000.000.00-500.00%
AMD240621C000950002023-09-29 1:41PM EDT95.0022.250.000.000.00-3400.00%
AMD240621C001000002023-09-29 3:55PM EDT100.0019.150.000.000.00-7100.00%
AMD240621C001050002023-09-29 3:16PM EDT105.0017.500.000.000.00-1800.78%
AMD240621C001100002023-09-29 3:43PM EDT110.0015.000.000.000.00-15601.56%
AMD240621C001150002023-09-29 2:38PM EDT115.0013.200.000.000.00-13903.13%
AMD240621C001200002023-09-29 3:08PM EDT120.0011.700.000.000.00-26103.13%
AMD240621C001250002023-09-29 2:24PM EDT125.0010.000.000.000.00-2106.25%
AMD240621C001300002023-09-29 3:08PM EDT130.008.870.000.000.00-12406.25%
AMD240621C001350002023-09-29 3:48PM EDT135.007.500.000.000.00-1006.25%
AMD240621C001400002023-09-29 2:24PM EDT140.006.550.000.000.00-506.25%
AMD240621C001450002023-09-29 1:50PM EDT145.005.600.000.000.00-306.25%
AMD240621C001500002023-09-29 2:41PM EDT150.004.970.000.000.00-59012.50%
AMD240621C001550002023-09-29 10:25AM EDT155.004.520.000.000.00-2012.50%
AMD240621C001600002023-09-29 3:29PM EDT160.003.800.000.000.00-53012.50%
AMD240621C001650002023-09-29 1:12PM EDT165.003.250.000.000.00-2012.50%
AMD240621C001700002023-09-28 3:21PM EDT170.002.910.000.000.00-15012.50%
AMD240621C001750002023-09-28 3:52PM EDT175.002.530.000.000.00-1012.50%
AMD240621C001800002023-09-29 1:25PM EDT180.002.190.000.000.00-11012.50%
AMD240621C001850002023-09-29 1:53PM EDT185.001.910.000.000.00-2012.50%
AMD240621C001900002023-09-28 1:14PM EDT190.001.800.000.000.00-3012.50%
AMD240621C001950002023-09-29 12:05PM EDT195.001.550.000.000.00-21012.50%
AMD240621C002000002023-09-29 1:57PM EDT200.001.330.000.000.00-10012.50%
AMD240621C002100002023-09-29 9:35AM EDT210.001.110.000.000.00-1012.50%
AMD240621C002200002023-09-28 3:21PM EDT220.000.900.000.000.00-65012.50%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240621P000300002023-09-27 9:30AM EDT30.000.150.000.000.00-2025.00%
AMD240621P000350002023-09-26 3:43PM EDT35.000.270.000.000.00-5025.00%
AMD240621P000400002023-09-28 10:37AM EDT40.000.360.000.000.00-7025.00%
AMD240621P000450002023-09-25 3:33PM EDT45.000.570.000.000.00-8025.00%
AMD240621P000500002023-09-28 1:59PM EDT50.000.760.000.000.00-12012.50%
AMD240621P000550002023-09-28 10:40AM EDT55.001.150.000.000.00-2012.50%
AMD240621P000600002023-09-29 3:06PM EDT60.001.440.000.000.00-85012.50%
AMD240621P000650002023-09-29 11:26AM EDT65.001.980.000.000.00-500012.50%
AMD240621P000700002023-09-29 3:57PM EDT70.002.870.000.000.00-25012.50%
AMD240621P000750002023-09-29 3:57PM EDT75.003.890.000.000.00-50806.25%
AMD240621P000800002023-09-29 12:12PM EDT80.004.900.000.000.00-306.25%
AMD240621P000850002023-09-29 1:18PM EDT85.006.550.000.000.00-706.25%
AMD240621P000900002023-09-29 2:42PM EDT90.008.250.000.000.00-3103.13%
AMD240621P000950002023-09-29 3:42PM EDT95.0010.240.000.000.00-201.56%
AMD240621P001000002023-09-29 3:55PM EDT100.0012.600.000.000.00-4900.78%
AMD240621P001050002023-09-29 12:57PM EDT105.0014.910.000.000.00-200.00%
AMD240621P001100002023-09-29 3:59PM EDT110.0018.080.000.000.00-600.00%
AMD240621P001150002023-09-28 1:10PM EDT115.0020.800.000.000.00-3800.00%
AMD240621P001200002023-09-28 11:34AM EDT120.0024.500.000.000.00-5200.00%
AMD240621P001250002023-09-25 3:47PM EDT125.0031.500.000.000.00-300.00%
AMD240621P001300002023-09-28 12:47PM EDT130.0031.350.000.000.00-200.00%
AMD240621P001350002023-09-26 10:50AM EDT135.0039.750.000.000.00-12100.00%
AMD240621P001400002023-09-29 12:52PM EDT140.0039.080.000.000.00-200.00%
AMD240621P001450002023-09-21 10:16AM EDT145.0048.440.000.000.00-100.00%
AMD240621P001500002023-09-25 12:34PM EDT150.0053.550.000.000.00-100.00%
AMD240621P001550002023-09-25 9:58AM EDT155.0059.050.000.000.00-100.00%
AMD240621P001600002023-09-28 1:40PM EDT160.0057.880.000.000.00-200.00%
AMD240621P001650002023-09-28 2:50PM EDT165.0062.750.000.000.00-100.00%
AMD240621P001700002023-09-21 3:07PM EDT170.0073.800.000.000.00-2700.00%
AMD240621P001750002023-09-08 10:53AM EDT175.0067.300.000.000.00-1200.00%
AMD240621P001800002023-09-14 12:14PM EDT180.0072.640.000.000.00-100.00%
AMD240621P001850002023-06-27 11:13AM EDT185.0077.3472.2573.250.00-240.00%
AMD240621P001950002023-06-20 11:53AM EDT195.0077.3184.1086.050.00-200.00%
AMD240621P002000002023-09-28 1:40PM EDT200.0097.480.000.000.00-200.00%
AMD240621P002100002023-07-19 1:48PM EDT210.0093.40103.10106.050.00--00.00%
AMD240621P002200002023-07-28 3:49PM EDT220.00107.26116.15119.450.00-2060.25%