Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
68,59-1,88 (-2,67%)
Börsenschluss: 04:00PM EST
68,19 -0,39 (-0,58%)
Nachbörse: 05:52PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD250117C000250002022-12-09 1:54PM EST25.0048.9547.4049.10-0.27-0.55%219680.19%
AMD250117C000300002022-12-08 3:45PM EST30.0046.0644.1045.300.00-29976.41%
AMD250117C000350002022-12-06 12:41PM EST35.0043.0039.9541.700.00-23670.76%
AMD250117C000400002022-12-09 3:44PM EST40.0037.8036.9538.10-1.20-3.08%2632567.94%
AMD250117C000450002022-12-09 2:03PM EST45.0035.2933.7534.95+0.43+1.23%67365.28%
AMD250117C000500002022-12-09 1:54PM EST50.0032.1030.9032.05-0.98-2.96%51,15363.38%
AMD250117C000550002022-12-09 10:37AM EST55.0029.6028.1529.20-0.85-2.79%138161.34%
AMD250117C000600002022-12-09 3:30PM EST60.0026.7525.9026.95-0.75-2.73%42,75860.62%
AMD250117C000650002022-12-09 2:09PM EST65.0024.3523.5524.25-0.75-2.99%5058958.69%
AMD250117C000700002022-12-09 3:58PM EST70.0021.8021.2522.15-0.70-3.11%342,29157.36%
AMD250117C000750002022-12-09 3:39PM EST75.0019.9219.4020.10-0.48-2.35%3459356.36%
AMD250117C000800002022-12-09 2:41PM EST80.0018.4017.6018.30-0.50-2.65%621,17755.44%
AMD250117C000850002022-12-09 3:39PM EST85.0016.6716.0516.75-0.48-2.80%1953954.85%
AMD250117C000900002022-12-09 2:15PM EST90.0015.2514.7515.50-0.10-0.65%21,42954.68%
AMD250117C000950002022-12-09 2:54PM EST95.0013.8513.3513.75-0.85-5.78%5154753.47%
AMD250117C001000002022-12-09 2:31PM EST100.0012.7012.0012.50-0.25-1.93%92,70752.72%
AMD250117C001050002022-12-09 3:27PM EST105.0011.5510.9011.40-0.05-0.43%1783352.24%
AMD250117C001100002022-12-09 3:22PM EST110.0010.559.9010.45+0.04+0.38%1451,05751.86%
AMD250117C001150002022-12-09 3:22PM EST115.009.659.059.900.00-1954452.00%
AMD250117C001200002022-12-09 3:42PM EST120.008.508.308.70-0.40-4.49%201,94451.23%
AMD250117C001250002022-12-09 3:38PM EST125.007.857.308.25-0.15-1.88%547850.95%
AMD250117C001300002022-12-09 3:33PM EST130.007.206.757.40-0.09-1.23%592250.58%
AMD250117C001350002022-12-08 12:34PM EST135.006.656.156.700.00-523850.19%
AMD250117C001400002022-12-07 11:04AM EST140.006.255.256.600.00-479350.09%
AMD250117C001450002022-12-06 11:23AM EST145.005.855.155.700.00-12119950.73%
AMD250117C001500002022-12-09 11:47AM EST150.005.204.755.25-0.03-0.57%298450.56%
AMD250117C001550002022-12-06 10:40AM EST155.004.934.354.900.00-722650.61%
AMD250117C001600002022-12-06 10:09AM EST160.004.753.954.450.00-156650.22%
AMD250117C001650002022-12-09 2:42PM EST165.004.153.654.10+0.03+0.73%52,14550.06%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD250117P000250002022-12-09 3:51PM EST25.001.551.261.65+0.10+6.90%3953,22154.10%
AMD250117P000300002022-12-08 2:40PM EST30.002.252.092.750.00-715153.10%
AMD250117P000350002022-12-09 3:58PM EST35.003.503.203.50+0.20+6.06%111150.45%
AMD250117P000400002022-12-09 12:02PM EST40.004.404.404.80-0.15-3.30%41,00349.67%
AMD250117P000450002022-12-08 10:20AM EST45.006.005.956.350.00-11,65448.28%
AMD250117P000500002022-12-09 12:15PM EST50.007.447.408.35-0.21-2.75%16,68847.74%
AMD250117P000550002022-12-09 1:24PM EST55.009.609.4510.25+0.30+3.23%242,56846.10%
AMD250117P000600002022-12-09 2:05PM EST60.0011.7511.9012.30+0.05+0.43%265,84644.39%
AMD250117P000650002022-12-09 2:24PM EST65.0014.0014.0514.55+0.50+3.70%13,71842.75%
AMD250117P000700002022-12-09 3:02PM EST70.0016.5516.5017.20+0.10+0.61%8019,22841.68%
AMD250117P000750002022-12-08 3:30PM EST75.0019.2019.4019.950.00-804,40940.38%
AMD250117P000800002022-12-09 10:59AM EST80.0022.3022.3522.95+0.20+0.90%1,0004,35939.22%
AMD250117P000850002022-12-09 10:27AM EST85.0025.5025.5026.20+0.30+1.19%101,55138.24%
AMD250117P000900002022-12-08 3:26PM EST90.0028.5528.8029.750.00-352,39037.56%
AMD250117P000950002022-12-06 10:41AM EST95.0031.3532.0533.400.00-251,29836.71%
AMD250117P001000002022-12-06 11:05AM EST100.0035.0036.0537.000.00-252,03535.29%
AMD250117P001050002022-11-21 11:00AM EST105.0038.3939.9040.950.00-110534.38%
AMD250117P001100002022-11-21 2:01PM EST110.0042.0343.8545.150.00-670533.83%
AMD250117P001150002022-12-09 10:12AM EST115.0048.0047.9549.30+3.70+8.35%221432.69%
AMD250117P001200002022-12-09 3:19PM EST120.0052.5052.2553.60+1.00+1.94%1338531.60%
AMD250117P001250002022-11-15 11:01AM EST125.0051.5556.3058.300.00-8527731.78%
AMD250117P001300002022-11-07 3:57PM EST130.0067.0559.4061.850.00-24924.39%
AMD250117P001350002022-11-10 9:33AM EST135.0070.7065.8067.600.00-11130.87%
AMD250117P001400002022-12-06 3:42PM EST140.0070.1569.8572.650.00-21132.34%
AMD250117P001450002022-12-07 1:50PM EST145.0074.7574.5578.150.00-283036.12%
AMD250117P001500002022-12-07 12:57PM EST150.0079.3079.4583.200.00-1437.48%
AMD250117P001550002022-11-07 3:08PM EST155.0092.2583.6586.700.00-1027.69%
AMD250117P001600002022-11-07 3:06PM EST160.0097.2588.1091.900.00-11030.84%
AMD250117P001650002022-11-04 12:43PM EST165.00103.8088.7092.200.00-1110.00%