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. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240719C000650002024-02-12 10:58AM EST65.00111.87137.45140.450.00-115107.76%
AMD240719C000700002024-02-23 10:14AM EST70.00108.32132.55135.600.00-426103.10%
AMD240719C000750002024-02-07 12:01PM EST75.0097.93127.80130.700.00-11099.27%
AMD240719C000800002024-02-16 10:53AM EST80.0097.15122.85125.800.00-13994.31%
AMD240719C000850002024-02-29 2:35PM EST85.00107.68118.00120.900.00-17790.19%
AMD240719C000900002024-02-29 3:44PM EST90.00104.56113.25116.150.00-132987.40%
AMD240719C000950002024-02-01 2:51PM EST95.0078.75108.55111.550.00-11785.40%
AMD240719C001000002024-03-01 11:42AM EST100.00102.10103.70106.40+23.55+29.98%181480.41%
AMD240719C001050002024-03-01 1:58PM EST105.0099.5098.95101.95+24.78+33.16%5113178.64%
AMD240719C001100002024-03-01 3:54PM EST110.0095.3594.0096.80+10.93+12.95%116973.62%
AMD240719C001150002024-03-01 3:26PM EST115.0089.5089.5591.75+17.99+25.16%231270.79%
AMD240719C001200002024-02-29 12:45PM EST120.0072.6984.6587.700.00-431669.48%
AMD240719C001250002024-03-01 3:11PM EST125.0080.3780.1582.95+13.77+20.68%636067.13%
AMD240719C001300002024-03-01 3:11PM EST130.0075.7375.7578.00+8.39+12.46%954964.43%
AMD240719C001350002024-03-01 3:29PM EST135.0071.0070.4073.70+11.36+19.05%1557361.02%
AMD240719C001400002024-03-01 12:49PM EST140.0066.4667.6569.25+8.19+14.06%750362.59%
AMD240719C001450002024-03-01 2:37PM EST145.0063.3062.3064.40+9.82+18.36%842557.95%
AMD240719C001500002024-03-01 3:21PM EST150.0058.1757.5560.05+7.47+14.73%7073055.40%
AMD240719C001550002024-03-01 3:26PM EST155.0054.3455.3056.85+8.19+17.75%171,47258.52%
AMD240719C001600002024-03-01 3:55PM EST160.0051.6050.4052.35+8.38+19.39%192,60255.04%
AMD240719C001650002024-03-01 2:15PM EST165.0047.4546.0048.50+9.82+26.10%231,20353.12%
AMD240719C001700002024-03-01 3:49PM EST170.0044.2744.4545.30+9.08+25.80%1,5942,44355.50%
AMD240719C001750002024-03-01 3:59PM EST175.0041.3041.1041.35+8.20+24.77%512,86454.14%
AMD240719C001800002024-03-01 3:48PM EST180.0037.7537.9038.20+7.75+25.83%1103,95853.64%
AMD240719C001850002024-03-01 3:27PM EST185.0034.0034.4035.20+6.20+22.30%571,17352.64%
AMD240719C001900002024-03-01 3:41PM EST190.0031.2232.1032.40+5.81+22.87%1581,66552.86%
AMD240719C001950002024-03-01 3:49PM EST195.0029.4027.6029.75+6.35+27.55%22588050.60%
AMD240719C002000002024-03-01 3:58PM EST200.0027.1025.2027.30+5.83+27.41%8,1101,96250.45%
AMD240719C002100002024-03-01 3:55PM EST210.0022.8022.6022.90+5.38+30.88%1,6251,48851.93%
AMD240719C002200002024-03-01 3:52PM EST220.0018.8519.0019.15+4.70+33.22%33086951.89%
AMD240719C002300002024-03-01 3:58PM EST230.0015.7515.8516.00+4.00+34.04%2461,46351.86%
AMD240719C002400002024-03-01 3:25PM EST240.0012.8013.1513.30+3.50+37.63%1391,51251.79%
AMD240719C002500002024-03-01 3:58PM EST250.0011.0010.9511.10+3.20+41.03%3222,75351.92%
AMD240719C002600002024-03-01 3:46PM EST260.009.207.109.25+2.85+44.88%551,06952.23%
AMD240719C002700002024-03-01 3:09PM EST270.007.407.557.70+2.20+42.31%2441,60252.17%
AMD240719C002800002024-03-01 3:54PM EST280.006.306.306.40+2.10+50.00%10242552.36%
AMD240719C002900002024-03-01 3:58PM EST290.005.254.505.35+1.73+49.15%2119551.39%
AMD240719C003000002024-03-01 3:49PM EST300.004.354.354.50+1.45+50.00%1,11075052.78%
AMD240719C003100002024-03-01 3:25PM EST310.003.543.653.75+1.23+53.25%821253.00%
AMD240719C003200002024-03-01 3:40PM EST320.002.993.053.20+1.00+50.25%5073,83953.33%
AMD240719C003300002024-03-01 3:46PM EST330.002.602.442.81+0.98+60.49%7933253.56%
AMD240719C003400002024-03-01 3:28PM EST340.002.152.202.27+0.77+55.80%4312053.94%
AMD240719C003500002024-03-01 3:16PM EST350.001.901.731.95+0.72+61.02%7036253.89%
AMD240719C003600002024-03-01 3:30PM EST360.001.571.601.66+0.57+57.00%12847454.64%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240719P000650002024-02-29 3:09PM EST65.000.060.050.100.00-1740271.09%
AMD240719P000700002024-02-29 3:59PM EST70.000.100.080.120.00-278168.95%
AMD240719P000750002024-02-08 3:08PM EST75.000.230.110.150.00-115266.70%
AMD240719P000800002024-03-01 1:12PM EST80.000.180.150.19-0.01-5.26%1027664.75%
AMD240719P000850002024-03-01 12:28PM EST85.000.230.200.24-0.06-20.69%1183862.89%
AMD240719P000900002024-03-01 1:26PM EST90.000.290.260.31-0.02-6.45%2565461.23%
AMD240719P000950002024-02-29 2:49PM EST95.000.410.350.390.00-1252359.77%
AMD240719P001000002024-03-01 3:49PM EST100.000.470.420.47-0.04-7.84%212,14157.72%
AMD240719P001050002024-03-01 1:26PM EST105.000.580.540.60-0.07-10.77%82,49556.40%
AMD240719P001100002024-03-01 3:28PM EST110.000.730.680.74-0.10-12.05%42,28354.93%
AMD240719P001150002024-03-01 3:48PM EST115.000.910.870.91-0.15-14.15%771553.64%
AMD240719P001200002024-03-01 1:26PM EST120.001.131.071.12-0.18-13.74%442,94552.30%
AMD240719P001250002024-03-01 3:35PM EST125.001.381.351.39-0.26-15.85%111,22151.23%
AMD240719P001300002024-03-01 2:40PM EST130.001.700.331.72-0.36-17.48%281,98950.34%
AMD240719P001350002024-03-01 3:39PM EST135.002.202.052.14-0.40-15.38%471,26149.49%
AMD240719P001400002024-03-01 2:57PM EST140.002.712.552.65-0.56-17.13%281,23548.72%
AMD240719P001450002024-03-01 2:37PM EST145.003.343.203.30-0.78-18.93%781,96748.19%
AMD240719P001500002024-03-01 3:55PM EST150.004.053.904.05-0.95-19.00%1694,87147.61%
AMD240719P001550002024-03-01 3:45PM EST155.005.004.804.90-1.15-18.70%271,36646.98%
AMD240719P001600002024-03-01 3:08PM EST160.006.205.805.95-1.20-16.22%671,59546.59%
AMD240719P001650002024-03-01 3:49PM EST165.007.207.007.15-1.76-19.64%9161946.21%
AMD240719P001700002024-03-01 2:30PM EST170.008.608.408.50-1.85-17.70%781,00245.81%
AMD240719P001750002024-03-01 2:37PM EST175.0010.269.9010.10-2.14-17.26%10647645.63%
AMD240719P001800002024-03-01 3:48PM EST180.0011.9511.6511.85-2.55-17.59%7053745.39%
AMD240719P001850002024-03-01 3:26PM EST185.0014.3013.6013.90-2.55-15.13%3262045.42%
AMD240719P001900002024-03-01 12:38PM EST190.0016.2515.7015.90-2.95-15.36%6558244.93%
AMD240719P001950002024-03-01 3:58PM EST195.0018.2318.0518.75-4.52-19.87%7631445.85%
AMD240719P002000002024-03-01 3:33PM EST200.0021.2020.5520.75-3.52-14.24%17021244.63%
AMD240719P002100002024-03-01 12:49PM EST210.0027.5026.0526.30-4.70-14.60%1055844.31%
AMD240719P002200002024-03-01 3:36PM EST220.0033.2532.3032.55-11.15-25.11%18544.05%
AMD240719P002300002024-03-01 11:27AM EST230.0041.5539.0039.95-10.10-19.55%11444.93%
AMD240719P002400002024-03-01 3:51PM EST240.0047.1046.0547.50-25.05-34.72%43145.06%
AMD240719P002500002024-02-07 10:53AM EST250.0079.0053.5054.800.00-101243.49%
AMD240719P002600002024-02-13 12:08PM EST260.0090.1061.9063.650.00-22344.75%
AMD240719P002700002024-02-22 11:25AM EST270.0087.2070.5571.800.00-323243.18%
AMD240719P002800002024-01-31 3:30PM EST280.00109.9579.1080.800.00-540043.21%
AMD240719P002900002024-02-05 11:52AM EST290.00116.5388.6089.650.00-4041.66%
AMD240719P003000002024-03-01 10:42AM EST300.00104.1098.1599.55-21.90-17.38%2043.97%
AMD240719P003100002024-03-01 11:51AM EST310.00110.65107.25109.20-29.12-20.83%1044.81%
AMD240719P003300002024-01-30 9:38AM EST330.00152.470.000.000.00--00.00%