Deutsche Märkte schließen in 5 Stunden 50 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
97,38+1,18 (+1,23%)
Börsenschluss: 04:00PM EDT
96,97 -0,41 (-0,42%)
Vorbörslich: 05:39AM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD250117C000250002023-09-25 11:39AM EDT25.0073.890.000.000.00-100.00%
AMD250117C000300002023-09-25 3:09PM EDT30.0069.150.000.000.00-100.00%
AMD250117C000350002023-09-21 1:38PM EDT35.0065.950.000.000.00-100.00%
AMD250117C000400002023-09-18 9:31AM EDT40.0064.510.000.000.00-200.00%
AMD250117C000450002023-09-25 9:32AM EDT45.0054.800.000.000.00-100.00%
AMD250117C000500002023-09-25 9:54AM EDT50.0052.160.000.000.00-100.00%
AMD250117C000550002023-09-22 2:33PM EDT55.0048.130.000.000.00-200.00%
AMD250117C000600002023-09-25 3:33PM EDT60.0045.150.000.000.00-3000.00%
AMD250117C000650002023-09-25 10:02AM EDT65.0040.750.000.000.00-2600.00%
AMD250117C000700002023-09-22 11:22AM EDT70.0039.100.000.000.00-700.00%
AMD250117C000750002023-09-22 3:23PM EDT75.0034.840.000.000.00-300.00%
AMD250117C000800002023-09-25 3:38PM EDT80.0032.100.000.000.00-6300.00%
AMD250117C000850002023-09-25 2:37PM EDT85.0029.320.000.000.00-6200.00%
AMD250117C000900002023-09-25 12:56PM EDT90.0026.250.000.000.00-600.00%
AMD250117C000950002023-09-25 3:01PM EDT95.0024.000.000.000.00-1600.00%
AMD250117C001000002023-09-25 3:59PM EDT100.0022.320.000.000.00-11700.78%
AMD250117C001050002023-09-25 3:17PM EDT105.0020.020.000.000.00-3801.56%
AMD250117C001100002023-09-25 1:40PM EDT110.0018.130.000.000.00-4103.13%
AMD250117C001150002023-09-25 3:05PM EDT115.0016.270.000.000.00-503.13%
AMD250117C001200002023-09-25 2:53PM EDT120.0014.900.000.000.00-5703.13%
AMD250117C001250002023-09-25 9:39AM EDT125.0013.020.000.000.00-406.25%
AMD250117C001300002023-09-25 3:47PM EDT130.0012.390.000.000.00-2006.25%
AMD250117C001350002023-09-25 12:25PM EDT135.0011.200.000.000.00-206.25%
AMD250117C001400002023-09-25 3:41PM EDT140.0010.150.000.000.00-2406.25%
AMD250117C001450002023-09-25 2:05PM EDT145.009.200.000.000.00-506.25%
AMD250117C001500002023-09-25 3:15PM EDT150.008.350.000.000.00-2906.25%
AMD250117C001550002023-09-25 10:40AM EDT155.007.230.000.000.00-206.25%
AMD250117C001600002023-09-25 12:22PM EDT160.006.950.000.000.00-706.25%
AMD250117C001650002023-09-22 12:14PM EDT165.006.570.000.000.00-4012.50%
AMD250117C001700002023-09-25 11:43AM EDT170.005.730.000.000.00-1012.50%
AMD250117C001750002023-09-25 2:36PM EDT175.005.300.000.000.00-17012.50%
AMD250117C001800002023-09-25 9:53AM EDT180.004.750.000.000.00-187012.50%
AMD250117C001850002023-09-21 3:47PM EDT185.004.400.000.000.00-2012.50%
AMD250117C001900002023-09-22 3:47PM EDT190.004.000.000.000.00-5012.50%
AMD250117C001950002023-09-22 2:16PM EDT195.003.600.000.000.00-70012.50%
AMD250117C002000002023-09-25 1:16PM EDT200.003.470.000.000.00-35012.50%
AMD250117C002100002023-09-25 9:42AM EDT210.002.910.000.000.00-13012.50%
AMD250117C002200002023-09-22 3:49PM EDT220.002.500.000.000.00-10012.50%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD250117P000250002023-09-25 9:46AM EDT25.000.270.000.000.00-4025.00%
AMD250117P000300002023-09-21 1:00PM EDT30.000.450.000.000.00-2025.00%
AMD250117P000350002023-09-21 3:10PM EDT35.000.750.000.000.00-150025.00%
AMD250117P000400002023-09-25 11:56AM EDT40.001.030.000.000.00-1012.50%
AMD250117P000450002023-09-21 2:04PM EDT45.001.560.000.000.00-64012.50%
AMD250117P000500002023-09-25 10:39AM EDT50.002.200.000.000.00-3012.50%
AMD250117P000550002023-09-21 3:46PM EDT55.003.000.000.000.00-808012.50%
AMD250117P000600002023-09-22 11:46AM EDT60.003.800.000.000.00-4206.25%
AMD250117P000650002023-09-25 1:15PM EDT65.004.900.000.000.00-106.25%
AMD250117P000700002023-09-25 10:57AM EDT70.006.450.000.000.00-1306.25%
AMD250117P000750002023-09-25 11:21AM EDT75.007.760.000.000.00-1,01306.25%
AMD250117P000800002023-09-25 3:10PM EDT80.009.650.000.000.00-1003.13%
AMD250117P000850002023-09-25 11:59AM EDT85.0011.550.000.000.00-2403.13%
AMD250117P000900002023-09-25 12:10PM EDT90.0013.750.000.000.00-1401.56%
AMD250117P000950002023-09-25 11:53AM EDT95.0016.120.000.000.00-3900.78%
AMD250117P001000002023-09-25 11:50AM EDT100.0018.800.000.000.00-1100.00%
AMD250117P001050002023-09-22 12:59PM EDT105.0021.250.000.000.00-91000.00%
AMD250117P001100002023-09-25 3:48PM EDT110.0024.400.000.000.00-1700.00%
AMD250117P001150002023-09-21 11:07AM EDT115.0027.620.000.000.00-100.00%
AMD250117P001200002023-09-22 3:44PM EDT120.0031.610.000.000.00-1000.00%
AMD250117P001250002023-09-22 3:58PM EDT125.0035.300.000.000.00-7100.00%
AMD250117P001300002023-09-25 10:48AM EDT130.0039.300.000.000.00-2100.00%
AMD250117P001350002023-09-19 12:49PM EDT135.0039.570.000.000.00-200.00%
AMD250117P001400002023-09-25 9:50AM EDT140.0046.550.000.000.00-100.00%
AMD250117P001450002023-09-22 3:28PM EDT145.0050.700.000.000.00-100.00%
AMD250117P001500002023-09-25 9:35AM EDT150.0056.700.000.000.00-100.00%
AMD250117P001550002023-08-30 2:43PM EDT155.0052.100.000.000.00-1000.00%
AMD250117P001600002023-08-29 9:36AM EDT160.0058.760.000.000.00-900.00%
AMD250117P001650002023-09-25 9:49AM EDT165.0069.200.000.000.00-100.00%
AMD250117P001700002023-09-15 11:39AM EDT170.0068.700.000.000.00-100.00%
AMD250117P001750002023-09-19 12:51PM EDT175.0073.830.000.000.00-200.00%
AMD250117P001800002023-09-21 10:29AM EDT180.0082.500.000.000.00-100.00%
AMD250117P001850002023-05-30 3:27PM EDT185.0065.2973.2076.600.00-1,00050.00%
AMD250117P001900002023-09-19 12:51PM EDT190.0088.540.000.000.00-200.00%
AMD250117P001950002023-06-21 10:00AM EDT195.0080.0083.0086.600.00-1170.00%
AMD250117P002000002023-07-24 11:25AM EDT200.0089.4689.1592.600.00-1200.00%