Deutsche Märkte schließen in 6 Stunden 16 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
181,86+17,57 (+10,69%)
Börsenschluss: 04:00PM EST
181,15 -0,71 (-0,39%)
Vorbörslich: 05:11AM EST
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240920C000300002023-12-13 3:02PM EST30.00110.00115.85118.800.00-1100.00%
AMD240920C000350002023-11-10 10:10AM EST35.0083.8394.8096.900.00-470.00%
AMD240920C000400002024-01-16 10:18AM EST40.00117.85136.85139.450.00-1001030.00%
AMD240920C000450002023-12-29 12:10PM EST45.00104.42133.75135.150.00-110.00%
AMD240920C000500002024-02-22 2:28PM EST50.00135.110.000.000.00-1600.00%
AMD240920C000550002024-02-16 3:17PM EST55.00121.200.000.000.00-100.00%
AMD240920C000600002024-02-22 11:46AM EST60.00124.480.000.000.00-100.00%
AMD240920C000650002024-02-07 2:00PM EST65.00108.750.000.000.00-200.00%
AMD240920C000700002024-02-22 11:20AM EST70.00115.650.000.000.00-100.00%
AMD240920C000750002024-02-14 11:33AM EST75.00102.910.000.000.00-1000.00%
AMD240920C000800002024-02-20 11:12AM EST80.0087.500.000.000.00-600.00%
AMD240920C000850002024-02-15 9:40AM EST85.0095.750.000.000.00-1000.00%
AMD240920C000900002024-02-22 12:25PM EST90.0096.740.000.000.00-500.00%
AMD240920C000950002024-02-20 12:24PM EST95.0072.000.000.000.00-100.00%
AMD240920C001000002024-02-22 9:37AM EST100.0079.820.000.000.00-100.00%
AMD240920C001050002024-02-22 10:07AM EST105.0077.670.000.000.00-200.00%
AMD240920C001100002024-02-22 3:29PM EST110.0077.900.000.000.00-1800.00%
AMD240920C001150002024-02-22 2:57PM EST115.0073.700.000.000.00-300.00%
AMD240920C001200002024-02-22 12:10PM EST120.0070.000.000.000.00-2100.00%
AMD240920C001250002024-02-22 10:39AM EST125.0064.100.000.000.00-1300.00%
AMD240920C001300002024-02-22 11:23AM EST130.0062.200.000.000.00-2800.00%
AMD240920C001350002024-02-22 10:41AM EST135.0055.850.000.000.00-400.00%
AMD240920C001400002024-02-22 12:39PM EST140.0053.950.000.000.00-1600.00%
AMD240920C001450002024-02-22 3:44PM EST145.0050.000.000.000.00-100.00%
AMD240920C001500002024-02-22 12:32PM EST150.0047.000.000.000.00-3300.00%
AMD240920C001550002024-02-22 3:20PM EST155.0043.740.000.000.00-1400.00%
AMD240920C001600002024-02-22 1:56PM EST160.0040.670.000.000.00-7100.00%
AMD240920C001650002024-02-22 3:24PM EST165.0037.200.000.000.00-43100.00%
AMD240920C001700002024-02-22 3:53PM EST170.0034.000.000.000.00-5900.00%
AMD240920C001750002024-02-22 2:44PM EST175.0032.050.000.000.00-45000.00%
AMD240920C001800002024-02-22 3:57PM EST180.0028.900.000.000.00-21500.00%
AMD240920C001850002024-02-22 3:51PM EST185.0026.930.000.000.00-16400.78%
AMD240920C001900002024-02-22 3:15PM EST190.0025.200.000.000.00-6501.56%
AMD240920C001950002024-02-22 3:54PM EST195.0022.430.000.000.00-6401.56%
AMD240920C002000002024-02-22 3:42PM EST200.0021.300.000.000.00-1,10803.13%
AMD240920C002100002024-02-22 3:55PM EST210.0017.450.000.000.00-11503.13%
AMD240920C002200002024-02-22 3:55PM EST220.0014.700.000.000.00-49906.25%
AMD240920C002300002024-02-22 3:55PM EST230.0012.300.000.000.00-45806.25%
AMD240920C002400002024-02-22 3:49PM EST240.0010.450.000.000.00-12206.25%
AMD240920C002500002024-02-22 3:31PM EST250.008.760.000.000.00-16206.25%
AMD240920C002600002024-02-22 3:18PM EST260.007.500.000.000.00-46012.50%
AMD240920C002700002024-02-22 12:38PM EST270.006.350.000.000.00-67012.50%
AMD240920C002800002024-02-22 1:41PM EST280.005.150.000.000.00-9012.50%
AMD240920C002900002024-02-22 2:02PM EST290.004.500.000.000.00-13012.50%
AMD240920C003000002024-02-22 3:55PM EST300.003.650.000.000.00-170012.50%
AMD240920C003100002024-02-22 10:36AM EST310.003.060.000.000.00-34012.50%
AMD240920C003200002024-02-22 1:34PM EST320.002.630.000.000.00-74012.50%
AMD240920C003300002024-02-22 10:34AM EST330.002.240.000.000.00-21012.50%
AMD240920C003400002024-02-22 3:19PM EST340.002.000.000.000.00-6012.50%
AMD240920C003500002024-02-22 2:58PM EST350.001.710.000.000.00-16012.50%
AMD240920C003600002024-02-22 3:18PM EST360.001.450.000.000.00-160012.50%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240920P000300002024-02-12 10:04AM EST30.000.020.000.000.00-3050.00%
AMD240920P000350002024-02-20 1:51PM EST35.000.050.000.000.00-1050.00%
AMD240920P000400002024-02-21 2:57PM EST40.000.070.000.000.00-1050.00%
AMD240920P000450002024-02-06 1:25PM EST45.000.070.000.000.00-4050.00%
AMD240920P000500002024-02-22 2:54PM EST50.000.070.000.000.00-6025.00%
AMD240920P000550002024-02-09 10:14AM EST55.000.130.000.000.00-70025.00%
AMD240920P000600002024-02-21 3:18PM EST60.000.250.000.000.00-1025.00%
AMD240920P000650002024-02-22 10:46AM EST65.000.240.000.000.00-1025.00%
AMD240920P000700002024-02-22 2:47PM EST70.000.300.000.000.00-4025.00%
AMD240920P000750002024-02-20 1:28PM EST75.000.620.000.000.00-5025.00%
AMD240920P000800002024-02-22 3:57PM EST80.000.500.000.000.00-8025.00%
AMD240920P000850002024-02-22 1:34PM EST85.000.640.000.000.00-3025.00%
AMD240920P000900002024-02-22 3:02PM EST90.000.820.000.000.00-54025.00%
AMD240920P000950002024-02-22 10:33AM EST95.001.060.000.000.00-34012.50%
AMD240920P001000002024-02-22 3:37PM EST100.001.300.000.000.00-1,992012.50%
AMD240920P001050002024-02-22 2:27PM EST105.001.620.000.000.00-19012.50%
AMD240920P001100002024-02-22 3:49PM EST110.002.040.000.000.00-51012.50%
AMD240920P001150002024-02-22 1:20PM EST115.002.580.000.000.00-33012.50%
AMD240920P001200002024-02-22 1:23PM EST120.003.200.000.000.00-53012.50%
AMD240920P001250002024-02-22 2:15PM EST125.003.750.000.000.00-80012.50%
AMD240920P001300002024-02-22 3:03PM EST130.004.600.000.000.00-215012.50%
AMD240920P001350002024-02-22 3:35PM EST135.005.500.000.000.00-43506.25%
AMD240920P001400002024-02-22 2:06PM EST140.006.500.000.000.00-2106.25%
AMD240920P001450002024-02-22 2:38PM EST145.007.790.000.000.00-3706.25%
AMD240920P001500002024-02-22 3:26PM EST150.009.300.000.000.00-8906.25%
AMD240920P001550002024-02-22 3:55PM EST155.0011.030.000.000.00-12406.25%
AMD240920P001600002024-02-22 2:04PM EST160.0012.500.000.000.00-74703.13%
AMD240920P001650002024-02-22 3:15PM EST165.0014.500.000.000.00-1303.13%
AMD240920P001700002024-02-22 3:35PM EST170.0016.700.000.000.00-4001.56%
AMD240920P001750002024-02-22 3:14PM EST175.0018.900.000.000.00-5801.56%
AMD240920P001800002024-02-22 1:22PM EST180.0022.000.000.000.00-2600.39%
AMD240920P001850002024-02-22 2:38PM EST185.0023.800.000.000.00-1600.00%
AMD240920P001900002024-02-22 1:12PM EST190.0027.480.000.000.00-9600.00%
AMD240920P001950002024-02-22 10:03AM EST195.0032.750.000.000.00-600.00%
AMD240920P002000002024-02-22 3:46PM EST200.0033.150.000.000.00-2700.00%
AMD240920P002100002024-02-14 1:56PM EST210.0043.450.000.000.00-600.00%
AMD240920P002200002024-02-22 11:13AM EST220.0046.960.000.000.00-100.00%
AMD240920P002300002024-01-30 2:07PM EST230.0063.750.000.000.00-100.00%
AMD240920P002400002024-01-08 2:48PM EST240.0093.7570.9572.000.00--055.46%
AMD240920P002500002024-02-20 9:30AM EST250.0080.720.000.000.00-100.00%
AMD240920P002600002024-02-09 1:31PM EST260.0088.480.000.000.00-100.00%
AMD240920P002800002024-01-31 3:30PM EST280.00110.300.000.000.00-10000.00%
AMD240920P002900002024-02-22 10:39AM EST290.00109.250.000.000.00-100.00%
AMD240920P003000002024-02-05 9:34AM EST300.00120.180.000.000.00--00.00%
AMD240920P003100002024-02-07 3:45PM EST310.00138.840.000.000.00--00.00%