Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
164,47+1,85 (+1,14%)
Börsenschluss: 04:00PM EDT
164,40 -0,07 (-0,04%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD241220C000050002024-05-17 1:11PM EDT5.00160.36159.20160.35+1.36+0.86%102225.78%
AMD241220C000250002024-02-23 12:51PM EDT25.00151.68154.20157.950.00-15374.12%
AMD241220C000300002024-01-22 2:07PM EDT30.00139.02134.25136.850.00--1128.03%
AMD241220C000450002024-03-04 4:24PM EDT45.00166.15135.70139.500.00-14241.89%
AMD241220C000500002024-04-16 2:55PM EDT50.00115.95115.75116.900.00-16101.47%
AMD241220C000550002024-02-20 2:30PM EDT55.00111.85125.05128.300.00-12199.05%
AMD241220C000600002024-05-16 11:01AM EDT60.00107.50106.15107.100.00-21090.21%
AMD241220C000650002024-04-17 11:56AM EDT65.0097.44101.55102.300.00-11286.50%
AMD241220C000700002024-05-16 12:10PM EDT70.0099.1696.7097.550.00-1982.02%
AMD241220C000750002024-05-01 9:46AM EDT75.0078.9291.9592.800.00-1378.10%
AMD241220C000800002024-05-14 12:01PM EDT80.0075.9487.2588.150.00-51874.78%
AMD241220C000850002024-05-17 12:12PM EDT85.0084.4082.5583.40-1.10-1.29%23971.17%
AMD241220C000900002024-05-17 12:12PM EDT90.0079.7777.8579.10+15.67+24.45%23368.84%
AMD241220C000950002024-05-03 10:09AM EDT95.0059.5373.3574.200.00-15765.38%
AMD241220C001000002024-05-17 10:35AM EDT100.0071.7068.7069.80+5.70+8.64%2011362.76%
AMD241220C001050002024-05-16 1:13PM EDT105.0066.4064.5565.200.00-65560.66%
AMD241220C001100002024-05-16 9:34AM EDT110.0056.8960.0061.000.00-16958.39%
AMD241220C001150002024-04-19 2:05PM EDT115.0044.7655.8056.850.00-12856.67%
AMD241220C001200002024-05-16 12:35PM EDT120.0054.6352.2052.750.00-544155.74%
AMD241220C001250002024-05-14 2:53PM EDT125.0038.5848.4048.850.00-116854.47%
AMD241220C001300002024-05-16 3:51PM EDT130.0043.8044.5545.150.00-519453.13%
AMD241220C001350002024-05-16 2:32PM EDT135.0041.2041.2541.800.00-412352.66%
AMD241220C001400002024-05-17 2:21PM EDT140.0038.3038.0538.30+0.15+0.39%1132951.76%
AMD241220C001450002024-05-17 3:03PM EDT145.0034.6334.9535.20-0.37-1.06%312,64551.13%
AMD241220C001500002024-05-17 2:17PM EDT150.0031.0532.1032.30-1.12-3.48%101,40650.67%
AMD241220C001550002024-05-17 1:24PM EDT155.0029.5229.4029.65+1.07+3.76%132,75650.29%
AMD241220C001600002024-05-17 2:13PM EDT160.0027.0626.9027.15+1.11+4.28%7498850.22%
AMD241220C001650002024-05-17 3:47PM EDT165.0024.7024.6024.80+1.05+4.44%8483849.87%
AMD241220C001700002024-05-17 2:17PM EDT170.0021.6522.4522.65+0.09+0.42%1631,43949.63%
AMD241220C001750002024-05-17 2:57PM EDT175.0020.5520.5020.70+0.95+4.85%1861,38749.49%
AMD241220C001800002024-05-17 3:04PM EDT180.0018.5518.7018.85+0.62+3.46%491,95749.27%
AMD241220C001850002024-05-17 2:18PM EDT185.0016.2017.0017.200.00-1261,15549.19%
AMD241220C001900002024-05-17 10:09AM EDT190.0015.6215.4515.65+0.87+5.90%72,46849.05%
AMD241220C001950002024-05-17 3:38PM EDT195.0014.1514.0514.25+0.15+1.07%5756348.98%
AMD241220C002000002024-05-17 2:35PM EDT200.0012.8512.7012.95+0.70+5.76%1633,17448.87%
AMD241220C002100002024-05-17 2:24PM EDT210.009.9510.5010.70-0.59-5.60%91,07248.76%
AMD241220C002200002024-05-17 3:04PM EDT220.008.588.658.80+0.21+2.51%981,45648.61%
AMD241220C002300002024-05-17 1:43PM EDT230.007.067.107.25-0.04-0.56%2868648.55%
AMD241220C002400002024-05-17 2:03PM EDT240.005.905.856.00-0.05-0.84%540648.61%
AMD241220C002500002024-05-17 12:28PM EDT250.004.654.804.90+0.09+1.97%252,60348.47%
AMD241220C002600002024-05-17 10:03AM EDT260.004.153.954.10+0.15+3.75%571648.69%
AMD241220C002700002024-05-17 1:32PM EDT270.003.333.303.40-0.21-5.93%121,03948.77%
AMD241220C002800002024-05-16 1:41PM EDT280.002.842.722.840.00-10797048.93%
AMD241220C002900002024-05-17 9:50AM EDT290.002.482.302.39-0.02-0.80%1264449.15%
AMD241220C003000002024-05-17 1:49PM EDT300.001.901.932.02-0.04-2.06%3858749.39%
AMD241220C003100002024-05-17 9:30AM EDT310.001.601.601.71-0.15-8.57%373749.61%
AMD241220C003200002024-05-16 11:08AM EDT320.001.451.361.460.00-676949.89%
AMD241220C003300002024-05-16 12:58PM EDT330.001.301.171.240.00-1657450.07%
AMD241220C003400002024-05-17 1:27PM EDT340.001.071.001.07-0.08-6.96%1022850.10%
AMD241220C003500002024-05-17 9:30AM EDT350.001.010.850.94+0.55+119.57%246650.40%
AMD241220C003600002024-05-17 11:47AM EDT360.000.830.730.82+0.05+6.41%1232,05350.68%
AMD241220C003700002024-05-16 12:42PM EDT370.000.730.620.710.00-14450.88%
AMD241220C003800002024-05-16 1:15PM EDT380.000.630.550.670.00-121551.54%
AMD241220C003900002024-05-17 1:39PM EDT390.000.520.470.56-0.02-3.70%2481251.54%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD241220P000050002024-04-26 3:23PM EDT5.000.010.000.050.00-1101164.06%
AMD241220P000100002024-03-28 12:48PM EDT10.000.010.000.130.00-100101142.19%
AMD241220P000150002024-05-14 1:35PM EDT15.000.010.000.050.00-1517109.38%
AMD241220P000200002024-05-14 1:35PM EDT20.000.010.000.050.00-151896.09%
AMD241220P000250002024-05-15 2:11PM EDT25.000.010.010.050.00-46287.11%
AMD241220P000300002024-05-13 3:09PM EDT30.000.030.000.060.00-105778.91%
AMD241220P000350002024-05-15 10:55AM EDT35.000.020.000.040.00-15668.75%
AMD241220P000400002024-05-17 3:40PM EDT40.000.050.000.080.00-1014167.58%
AMD241220P000450002024-05-13 3:11PM EDT45.000.070.020.110.00-1436165.23%
AMD241220P000500002024-05-17 3:54PM EDT50.000.110.050.110.00-618561.52%
AMD241220P000550002024-05-13 3:12PM EDT55.000.150.070.160.00-263259.28%
AMD241220P000600002024-05-17 3:38PM EDT60.000.170.120.18-0.03-15.00%349956.64%
AMD241220P000650002024-05-10 2:58PM EDT65.000.300.170.260.00-217755.08%
AMD241220P000700002024-05-17 3:39PM EDT70.000.240.240.32-0.04-14.29%133152.93%
AMD241220P000750002024-05-17 12:29PM EDT75.000.350.310.40-0.20-36.36%911150.83%
AMD241220P000800002024-05-16 1:14PM EDT80.000.510.410.530.00-1537250.24%
AMD241220P000850002024-05-17 3:29PM EDT85.000.640.580.68-0.11-14.67%130148.61%
AMD241220P000900002024-05-17 3:39PM EDT90.000.790.770.88-0.08-9.20%151747.22%
AMD241220P000950002024-05-16 3:35PM EDT95.001.111.001.140.00-136046.01%
AMD241220P001000002024-05-17 1:26PM EDT100.001.411.361.44-0.02-1.40%152,17144.69%
AMD241220P001050002024-05-17 12:05PM EDT105.001.791.781.86-0.10-5.29%632643.77%
AMD241220P001100002024-05-17 9:54AM EDT110.002.432.342.42-0.08-3.19%62,66843.14%
AMD241220P001150002024-05-16 11:09AM EDT115.003.053.003.150.00-180742.76%
AMD241220P001200002024-05-17 3:55PM EDT120.004.003.854.00-0.09-2.20%182,33442.28%
AMD241220P001250002024-05-17 1:24PM EDT125.004.954.855.00-0.22-4.26%222,02341.80%
AMD241220P001300002024-05-17 3:24PM EDT130.006.256.056.20+0.39+6.66%91,71241.45%
AMD241220P001350002024-05-17 11:47AM EDT135.007.427.457.65-0.13-1.72%498041.29%
AMD241220P001400002024-05-17 2:18PM EDT140.009.509.059.25+0.25+2.70%961,90441.01%
AMD241220P001450002024-05-17 2:32PM EDT145.0010.9110.8511.00-0.39-3.45%182,18740.62%
AMD241220P001500002024-05-17 2:54PM EDT150.0013.2512.8513.05-0.20-1.49%231,86240.47%
AMD241220P001550002024-05-17 3:58PM EDT155.0015.2015.0515.25+0.60+4.11%1101,61340.21%
AMD241220P001600002024-05-17 2:13PM EDT160.0018.1517.4517.70-0.03-0.17%1201,75340.05%
AMD241220P001650002024-05-17 2:23PM EDT165.0020.9620.0020.25+1.53+7.87%1211,05139.69%
AMD241220P001700002024-05-17 1:44PM EDT170.0023.1022.8523.05-0.58-2.45%2051,48439.45%
AMD241220P001750002024-05-17 2:04PM EDT175.0026.5125.7526.05+1.57+6.30%5435839.25%
AMD241220P001800002024-05-16 2:11PM EDT180.0027.8428.9529.25-1.51-5.14%291139.08%
AMD241220P001850002024-05-17 11:06AM EDT185.0031.2532.0532.60-0.73-2.28%164838.88%
AMD241220P001900002024-05-15 2:59PM EDT190.0038.6735.4036.100.00-1058338.65%
AMD241220P001950002024-05-16 12:43PM EDT195.0038.0939.0539.700.00-531538.32%
AMD241220P002000002024-05-16 3:36PM EDT200.0043.3542.7543.500.00-3261938.10%
AMD241220P002100002024-05-16 2:07PM EDT210.0051.1550.5051.350.00-221537.35%
AMD241220P002200002024-05-15 3:43PM EDT220.0062.7558.7559.650.00-118036.51%
AMD241220P002300002024-04-29 3:22PM EDT230.0073.1967.4568.250.00-212235.27%
AMD241220P002400002024-05-16 2:45PM EDT240.0077.0576.5077.250.00-22234.09%
AMD241220P002500002024-04-12 9:50AM EDT250.0089.2397.45100.150.00-2069.81%
AMD241220P002700002024-03-22 10:27AM EDT270.0096.02121.05125.350.00-21985.88%
AMD241220P002800002024-03-06 11:59AM EDT280.0080.65109.40110.700.00-7330.00%
AMD241220P002900002024-01-29 3:40PM EDT290.00115.73113.70114.250.00-21950.00%
AMD241220P003000002024-03-20 1:09PM EDT300.00125.19151.05155.300.00-4094.20%
AMD241220P003100002024-04-22 1:55PM EDT310.00160.91144.85146.400.00-5043.92%
AMD241220P003200002024-03-07 10:59AM EDT320.00114.45148.15151.000.00-100.00%
AMD241220P003300002024-03-04 1:09PM EDT330.00124.85148.15150.300.00-3300.00%
AMD241220P003400002024-03-08 1:37PM EDT340.00134.85168.30171.000.00-1400.00%
AMD241220P003500002024-03-08 12:02PM EDT350.00135.45178.15181.000.00-2400.00%
AMD241220P003600002024-03-08 12:00PM EDT360.00144.30188.55190.600.00-6800.00%
AMD241220P003900002024-03-21 10:11AM EDT390.00208.40241.10245.650.00--0113.84%