Deutsche Märkte öffnen in 1 Stunde 13 Minute

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
165,52+0,86 (+0,52%)
Börsenschluss: 04:00PM EDT
168,74 +3,22 (+1,95%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD241018C000850002024-04-26 1:09PM EDT85.0076.090.000.000.00-100.00%
AMD241018C000900002024-05-17 3:32PM EDT90.0076.550.000.000.00-100.00%
AMD241018C000950002024-04-23 1:31PM EDT95.0061.900.000.000.00-600.00%
AMD241018C001000002024-05-22 10:49AM EDT100.0071.450.000.000.00-100.00%
AMD241018C001050002024-05-21 12:59PM EDT105.0063.500.000.000.00-100.00%
AMD241018C001100002024-05-22 11:35AM EDT110.0061.900.000.000.00-100.00%
AMD241018C001150002024-05-21 9:52AM EDT115.0053.250.000.000.00-200.00%
AMD241018C001200002024-05-22 11:44AM EDT120.0053.040.000.000.00-600.00%
AMD241018C001250002024-05-16 1:20PM EDT125.0046.730.000.000.00-600.00%
AMD241018C001300002024-05-22 10:47AM EDT130.0044.710.000.000.00-500.00%
AMD241018C001350002024-05-22 2:23PM EDT135.0037.380.000.000.00-600.00%
AMD241018C001400002024-05-22 3:31PM EDT140.0034.950.000.000.00-100.00%
AMD241018C001450002024-05-22 11:36AM EDT145.0033.050.000.000.00-100.00%
AMD241018C001500002024-05-22 1:21PM EDT150.0028.250.000.000.00-500.00%
AMD241018C001550002024-05-22 3:26PM EDT155.0024.650.000.000.00-1000.00%
AMD241018C001600002024-05-22 3:50PM EDT160.0022.150.000.000.00-2700.00%
AMD241018C001650002024-05-22 3:59PM EDT165.0020.040.000.000.00-14600.00%
AMD241018C001700002024-05-22 3:52PM EDT170.0017.500.000.000.00-13900.78%
AMD241018C001750002024-05-22 3:54PM EDT175.0015.700.000.000.00-3701.56%
AMD241018C001800002024-05-22 3:26PM EDT180.0013.700.000.000.00-15003.13%
AMD241018C001850002024-05-22 3:59PM EDT185.0012.350.000.000.00-19803.13%
AMD241018C001900002024-05-22 3:59PM EDT190.0011.000.000.000.00-7306.25%
AMD241018C001950002024-05-22 3:32PM EDT195.009.500.000.000.00-1806.25%
AMD241018C002000002024-05-22 3:17PM EDT200.008.200.000.000.00-6606.25%
AMD241018C002100002024-05-22 2:44PM EDT210.006.160.000.000.00-506.25%
AMD241018C002200002024-05-22 2:45PM EDT220.004.690.000.000.00-19012.50%
AMD241018C002300002024-05-22 3:59PM EDT230.003.900.000.000.00-9012.50%
AMD241018C002400002024-05-22 2:18PM EDT240.002.830.000.000.00-112012.50%
AMD241018C002500002024-05-22 3:46PM EDT250.002.270.000.000.00-225012.50%
AMD241018C002600002024-05-22 3:29PM EDT260.001.720.000.000.00-75012.50%
AMD241018C002700002024-05-22 2:15PM EDT270.001.340.000.000.00-36012.50%
AMD241018C002800002024-05-22 3:53PM EDT280.001.080.000.000.00-604012.50%
AMD241018C002900002024-05-22 12:47PM EDT290.000.900.000.000.00-1012.50%
AMD241018C003000002024-05-22 2:35PM EDT300.000.650.000.000.00-18025.00%
AMD241018C003100002024-05-22 11:59AM EDT310.000.640.000.000.00-1025.00%
AMD241018C003200002024-05-22 11:07AM EDT320.000.540.000.000.00-2025.00%
AMD241018C003300002024-05-20 12:17PM EDT330.000.430.000.000.00-1025.00%
AMD241018C003400002024-05-20 12:18PM EDT340.000.350.000.000.00-11025.00%
AMD241018C003500002024-05-17 12:14PM EDT350.000.310.000.000.00-2025.00%
AMD241018C003600002024-05-21 11:52AM EDT360.000.210.000.000.00-1025.00%
AMD241018C003700002024-05-21 3:59PM EDT370.000.190.000.000.00-30025.00%
AMD241018C003800002024-05-20 12:55PM EDT380.000.150.000.000.00-4025.00%
AMD241018C003900002024-05-22 2:27PM EDT390.000.160.000.000.00-12025.00%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD241018P000850002024-05-22 3:39PM EDT85.000.230.000.000.00-12025.00%
AMD241018P000900002024-05-20 2:08PM EDT90.000.340.000.000.00-10025.00%
AMD241018P000950002024-05-22 1:37PM EDT95.000.400.000.000.00-12012.50%
AMD241018P001000002024-05-21 9:30AM EDT100.000.630.000.000.00-1012.50%
AMD241018P001050002024-05-21 10:30AM EDT105.000.800.000.000.00-1012.50%
AMD241018P001100002024-05-22 11:03AM EDT110.000.960.000.000.00-11012.50%
AMD241018P001150002024-05-22 11:43AM EDT115.001.260.000.000.00-6012.50%
AMD241018P001200002024-05-22 2:32PM EDT120.001.990.000.000.00-3012.50%
AMD241018P001250002024-05-22 3:17PM EDT125.002.620.000.000.00-1,198012.50%
AMD241018P001300002024-05-22 2:59PM EDT130.003.500.000.000.00-1206.25%
AMD241018P001350002024-05-22 12:27PM EDT135.004.150.000.000.00-1006.25%
AMD241018P001400002024-05-22 2:55PM EDT140.005.950.000.000.00-906.25%
AMD241018P001450002024-05-22 3:12PM EDT145.007.500.000.000.00-5806.25%
AMD241018P001500002024-05-22 3:37PM EDT150.009.100.000.000.00-11803.13%
AMD241018P001550002024-05-22 2:15PM EDT155.0011.200.000.000.00-11503.13%
AMD241018P001600002024-05-22 1:39PM EDT160.0013.250.000.000.00-12001.56%
AMD241018P001650002024-05-22 3:57PM EDT165.0016.100.000.000.00-13600.20%
AMD241018P001700002024-05-22 3:57PM EDT170.0018.900.000.000.00-18800.00%
AMD241018P001750002024-05-22 1:47PM EDT175.0021.650.000.000.00-18000.00%
AMD241018P001800002024-05-22 10:02AM EDT180.0023.950.000.000.00-100.00%
AMD241018P001850002024-05-20 9:35AM EDT185.0027.000.000.000.00-1800.00%
AMD241018P001900002024-05-20 12:43PM EDT190.0030.300.000.000.00-100.00%
AMD241018P001950002024-05-20 9:43AM EDT195.0034.000.000.000.00-2300.00%
AMD241018P002000002024-05-20 12:59PM EDT200.0037.600.000.000.00-500.00%
AMD241018P002100002024-05-14 9:41AM EDT210.0060.240.000.000.00-200.00%
AMD241018P002200002024-05-08 11:39AM EDT220.0067.150.000.000.00-200.00%
AMD241018P002300002024-05-03 9:36AM EDT230.0084.150.000.000.00-400.00%
AMD241018P002400002024-05-03 10:31AM EDT240.0091.300.000.000.00-2200.00%
AMD241018P002500002024-05-17 11:15AM EDT250.0083.140.000.000.00-600.00%
AMD241018P002600002024-03-13 3:28PM EDT260.0072.3095.8097.300.00-1152.45%
AMD241018P002800002024-04-01 10:28AM EDT280.0097.68135.05136.450.00-40115.23%
AMD241018P002900002024-02-26 10:38AM EDT290.00112.10110.40113.050.00-14140.00%
AMD241018P003000002024-03-11 11:12AM EDT300.00103.38132.45134.100.00-200.00%
AMD241018P003100002024-02-29 2:31PM EDT310.00120.45128.00130.800.00--00.00%
AMD241018P003200002024-03-05 3:32PM EDT320.00119.10152.95155.150.00-1052.15%
AMD241018P003300002024-03-05 3:37PM EDT330.00128.60162.90165.450.00-2057.42%
AMD241018P003400002024-03-08 11:35AM EDT340.00121.30168.65170.550.00-2400.00%