Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
98,01+0,13 (+0,13%)
Börsenschluss: 04:00PM EDT
98,04 +0,03 (+0,03%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD250117C000250002023-03-30 1:54PM EDT25.0075.5473.5078.350.00-17162085.47%
AMD250117C000300002023-03-29 3:19PM EDT30.0071.0069.8573.150.00-1217279.00%
AMD250117C000350002023-03-29 3:21PM EDT35.0066.1265.5069.150.00-1014874.80%
AMD250117C000400002023-03-30 12:34PM EDT40.0064.0061.6564.950.00-144471.50%
AMD250117C000450002023-03-30 9:44AM EDT45.0060.0058.8060.550.00-123169.89%
AMD250117C000500002023-03-31 12:57PM EDT50.0056.0055.2056.75-0.10-0.18%23,05767.55%
AMD250117C000550002023-03-31 2:24PM EDT55.0051.9551.5053.05-0.20-0.38%153765.00%
AMD250117C000600002023-03-31 1:17PM EDT60.0048.6548.4049.40+0.27+0.56%213,26663.34%
AMD250117C000650002023-03-30 3:14PM EDT65.0045.3945.0046.100.00-131,10861.49%
AMD250117C000700002023-03-31 1:32PM EDT70.0041.8141.8042.85-0.41-0.97%461,65659.77%
AMD250117C000750002023-03-31 3:31PM EDT75.0039.3138.5039.75+0.06+0.15%52,97457.89%
AMD250117C000800002023-03-31 3:34PM EDT80.0036.8036.0036.85+0.40+1.10%104,01657.02%
AMD250117C000850002023-03-31 3:27PM EDT85.0033.7533.1534.00-0.01-0.03%161,75955.54%
AMD250117C000900002023-03-31 3:53PM EDT90.0030.7530.6031.55-0.50-1.60%3593,44354.60%
AMD250117C000950002023-03-31 1:03PM EDT95.0028.3927.7529.00-0.49-1.70%141,64753.02%
AMD250117C001000002023-03-31 3:20PM EDT100.0026.4526.1526.50+0.01+0.04%316,45252.55%
AMD250117C001050002023-03-31 3:58PM EDT105.0024.0924.0024.60-0.16-0.66%921,23551.90%
AMD250117C001100002023-03-31 2:01PM EDT110.0022.1022.0522.75-0.40-1.78%53,57151.28%
AMD250117C001150002023-03-31 2:43PM EDT115.0020.2020.2020.90-0.48-2.32%287950.54%
AMD250117C001200002023-03-31 3:35PM EDT120.0018.9018.5019.250.00-263,82550.66%
AMD250117C001250002023-03-31 2:44PM EDT125.0017.1216.9517.65-0.43-2.45%221,92350.01%
AMD250117C001300002023-03-31 2:20PM EDT130.0015.7515.5016.20+0.05+0.32%122,90949.47%
AMD250117C001350002023-03-31 9:44AM EDT135.0013.6514.1514.90-0.90-6.19%2262,36049.05%
AMD250117C001400002023-03-31 3:57PM EDT140.0013.3013.2513.65-0.40-2.92%33,20048.56%
AMD250117C001450002023-03-31 1:26PM EDT145.0011.9011.9012.55+0.13+1.10%328148.20%
AMD250117C001500002023-03-31 3:49PM EDT150.0011.3010.9011.50+0.04+0.36%151,14447.80%
AMD250117C001550002023-03-31 10:15AM EDT155.009.769.9510.55-0.74-7.05%148347.45%
AMD250117C001600002023-03-31 3:39PM EDT160.009.349.109.70-0.07-0.74%1193247.17%
AMD250117C001650002023-03-31 3:59PM EDT165.008.608.308.900.00-92,38146.88%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD250117P000250002023-03-31 3:47PM EDT25.000.690.600.78+0.08+13.11%53,99359.96%
AMD250117P000300002023-03-29 3:16PM EDT30.001.060.871.150.00-1019756.69%
AMD250117P000350002023-03-31 10:00AM EDT35.001.551.301.64+0.10+6.90%121154.47%
AMD250117P000400002023-03-30 1:16PM EDT40.002.091.822.260.00-21,16852.47%
AMD250117P000450002023-03-30 3:44PM EDT45.002.772.662.950.00-284,06651.10%
AMD250117P000500002023-03-31 3:35PM EDT50.003.653.503.85+0.09+2.53%46,88950.43%
AMD250117P000550002023-03-31 3:35PM EDT55.004.654.504.85-0.16-3.33%63,58348.87%
AMD250117P000600002023-03-31 3:42PM EDT60.005.805.656.00-0.04-0.68%710,29647.44%
AMD250117P000650002023-03-30 3:02PM EDT65.007.206.857.300.00-1110,40046.09%
AMD250117P000700002023-03-31 10:02AM EDT70.008.988.408.80+0.35+4.06%115,49544.93%
AMD250117P000750002023-03-31 3:56PM EDT75.0010.3510.0510.50-0.10-0.96%136,79443.90%
AMD250117P000800002023-03-31 3:42PM EDT80.0012.1711.9012.25-0.18-1.46%166,85442.63%
AMD250117P000850002023-03-31 1:33PM EDT85.0014.2513.9014.25+0.18+1.28%674,00141.61%
AMD250117P000900002023-03-31 2:58PM EDT90.0016.4416.1016.55-0.11-0.66%95,38140.87%
AMD250117P000950002023-03-31 3:42PM EDT95.0018.9718.4518.90+0.37+1.99%592,51339.90%
AMD250117P001000002023-03-31 3:23PM EDT100.0021.0021.0021.35-0.30-1.41%632,63438.81%
AMD250117P001050002023-03-31 3:57PM EDT105.0024.0323.6524.05-1.87-7.22%1133937.90%
AMD250117P001100002023-03-31 1:44PM EDT110.0027.1526.5026.95+0.75+2.84%351,15237.06%
AMD250117P001150002023-03-31 1:44PM EDT115.0030.2029.5030.20+0.20+0.67%2638236.58%
AMD250117P001200002023-03-31 1:07PM EDT120.0033.1032.6533.25+0.33+1.01%1971,35735.41%
AMD250117P001250002023-03-31 3:48PM EDT125.0036.4036.0036.70+0.50+1.39%84853834.72%
AMD250117P001300002023-03-30 3:55PM EDT130.0040.0539.5040.150.00-1331133.73%
AMD250117P001350002023-03-31 1:42PM EDT135.0043.8542.4044.25+1.35+3.18%1025533.80%
AMD250117P001400002023-03-27 12:51PM EDT140.0048.9046.6048.000.00-2332.85%
AMD250117P001450002023-03-28 3:40PM EDT145.0054.1850.5551.950.00-2332.04%
AMD250117P001500002023-03-31 1:33PM EDT150.0055.7054.7056.00-1.00-1.76%1931.16%
AMD250117P001550002023-03-28 9:51AM EDT155.0063.1558.6060.200.00-8830.35%
AMD250117P001600002023-03-28 9:51AM EDT160.0067.5663.2064.750.00-181130.29%
AMD250117P001650002023-03-28 9:50AM EDT165.0071.9167.6069.200.00-101129.66%