Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
202,64+10,11 (+5,25%)
Börsenschluss: 04:00PM EST
203,17 +0,53 (+0,26%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD250117C000250002024-02-29 9:40AM EST25.00158.00177.10180.500.00-11,392126.56%
AMD250117C000300002024-02-16 3:04PM EST30.00144.95172.40175.750.00-46185119.97%
AMD250117C000350002024-01-26 12:07PM EST35.00145.30142.30144.300.00-31720.00%
AMD250117C000400002024-03-01 9:30AM EST40.00160.00163.10166.55+20.40+14.61%1498111.10%
AMD250117C000450002024-02-16 2:06PM EST45.00133.48158.20161.450.00-1294103.09%
AMD250117C000500002024-03-01 10:59AM EST50.00149.78153.55156.55+7.33+5.15%42,88098.21%
AMD250117C000550002024-02-26 1:16PM EST55.00125.65148.90152.350.00-193196.56%
AMD250117C000600002024-03-01 12:32PM EST60.00144.00144.35147.75+10.50+7.87%523,58993.53%
AMD250117C000650002024-03-01 2:22PM EST65.00141.00139.60142.95+39.80+39.33%397789.27%
AMD250117C000700002024-02-29 3:22PM EST70.00126.00135.15137.800.00-31,52285.13%
AMD250117C000750002024-03-01 2:00PM EST75.00131.60130.65133.10+13.09+11.05%112,64682.34%
AMD250117C000800002024-03-01 3:56PM EST80.00126.96125.55129.55+11.71+10.16%1053,47880.91%
AMD250117C000850002024-03-01 1:13PM EST85.00121.04120.55123.85+8.54+7.59%31,67274.71%
AMD250117C000900002024-03-01 2:40PM EST90.00115.85116.45119.75+23.05+24.84%23,37474.33%
AMD250117C000950002024-03-01 1:18PM EST95.00112.00112.00114.30+8.18+7.88%22,97670.36%
AMD250117C001000002024-03-01 3:54PM EST100.00109.50107.85111.05+9.90+9.94%3411,25571.09%
AMD250117C001050002024-03-01 2:40PM EST105.00104.00103.65106.10+9.20+9.70%1185,95968.52%
AMD250117C001100002024-03-01 2:23PM EST110.00100.50100.65102.15+10.50+11.67%474,80069.29%
AMD250117C001150002024-03-01 3:49PM EST115.0096.2995.5597.95+9.74+11.25%62,81066.40%
AMD250117C001200002024-03-01 3:50PM EST120.0092.3092.4093.40+9.42+11.37%197,99165.67%
AMD250117C001250002024-03-01 3:16PM EST125.0086.7588.2589.55+9.28+11.98%465,04064.41%
AMD250117C001300002024-03-01 3:14PM EST130.0084.3884.4085.15+8.93+11.84%677,52462.75%
AMD250117C001350002024-03-01 3:59PM EST135.0080.9079.7082.75+9.40+13.15%256,88062.27%
AMD250117C001400002024-03-01 3:59PM EST140.0077.2076.6577.50+9.05+13.28%2187,06260.39%
AMD250117C001450002024-03-01 3:42PM EST145.0072.4071.3573.75+8.85+13.93%155,18257.74%
AMD250117C001500002024-03-01 3:23PM EST150.0068.7569.8070.05+7.41+12.08%1049,64858.66%
AMD250117C001550002024-03-01 3:44PM EST155.0065.5765.7067.10+8.77+15.44%162,48357.69%
AMD250117C001600002024-03-01 3:38PM EST160.0062.0063.0563.80+7.39+13.53%584,36457.54%
AMD250117C001650002024-03-01 3:50PM EST165.0059.8058.4560.45+7.90+15.22%975,10555.59%
AMD250117C001700002024-03-01 3:47PM EST170.0056.7857.0558.30+7.42+15.03%2043,51857.06%
AMD250117C001750002024-03-01 3:05PM EST175.0053.7254.2055.05+7.67+16.66%3482,95256.32%
AMD250117C001800002024-03-01 3:59PM EST180.0051.6051.5051.80+7.90+18.08%2277,34755.58%
AMD250117C001850002024-03-01 2:57PM EST185.0048.8248.8049.75+7.14+17.13%372,17455.59%
AMD250117C001900002024-03-01 3:55PM EST190.0046.2046.3047.10+6.82+17.32%973,66055.16%
AMD250117C001950002024-03-01 2:58PM EST195.0043.8543.8544.50+6.83+18.45%1402,24554.69%
AMD250117C002000002024-03-01 3:58PM EST200.0041.7041.6042.50+6.77+19.38%1,1308,64254.64%
AMD250117C002100002024-03-01 3:39PM EST210.0036.9037.3538.35+5.82+18.73%2721,56054.24%
AMD250117C002200002024-03-01 3:54PM EST220.0033.6033.6533.95+5.85+21.08%3614,19053.59%
AMD250117C002300002024-03-01 3:31PM EST230.0030.1030.0030.50+5.55+22.61%2392,81653.17%
AMD250117C002400002024-03-01 3:58PM EST240.0026.9526.8527.60+5.19+23.85%1021,14053.04%
AMD250117C002500002024-03-01 3:59PM EST250.0024.2524.1524.40+4.96+25.71%3715,17052.62%
AMD250117C002600002024-03-01 3:14PM EST260.0021.4521.6523.00+4.46+26.25%1332,67953.21%
AMD250117C002700002024-03-01 3:56PM EST270.0019.4319.4020.10+4.88+33.54%1342,24852.63%
AMD250117C002800002024-03-01 3:49PM EST280.0017.5017.4017.65+4.05+30.11%62190852.22%
AMD250117C002900002024-03-01 3:57PM EST290.0015.5915.6016.60+3.79+32.12%7649252.67%
AMD250117C003000002024-03-01 3:48PM EST300.0013.9414.0514.65+3.28+30.77%4644,23252.40%
AMD250117C003100002024-03-01 3:57PM EST310.0012.6712.6012.80+3.17+33.37%13546252.01%
AMD250117C003200002024-03-01 3:53PM EST320.0011.3711.3511.50+3.07+36.99%5522,06651.97%
AMD250117C003300002024-03-01 3:19PM EST330.0010.0010.2010.85+2.79+38.70%869152.37%
AMD250117C003400002024-03-01 3:02PM EST340.009.159.209.85+2.57+39.06%5657252.41%
AMD250117C003500002024-03-01 2:43PM EST350.008.178.258.45+2.17+36.17%612,00751.92%
AMD250117C003600002024-03-01 3:59PM EST360.007.597.457.65+2.24+41.87%1,0372,60651.95%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD250117P000250002024-02-28 10:27AM EST25.000.040.030.050.00-15,21080.08%
AMD250117P000300002024-03-01 9:34AM EST30.000.060.040.06-0.01-14.29%617,78074.61%
AMD250117P000350002024-02-29 9:30AM EST35.000.100.060.080.00-22,01071.09%
AMD250117P000400002024-02-28 3:06PM EST40.000.140.100.150.00-110,15970.12%
AMD250117P000450002024-03-01 11:41AM EST45.000.170.150.21-0.04-19.05%75,78068.07%
AMD250117P000500002024-03-01 11:07AM EST50.000.250.210.27-0.01-3.85%1011,45165.82%
AMD250117P000550002024-02-29 10:19AM EST55.000.340.290.350.00-35,13763.92%
AMD250117P000600002024-03-01 1:28PM EST60.000.410.380.45-0.04-8.89%2713,84662.16%
AMD250117P000650002024-03-01 3:35PM EST65.000.550.510.58-0.05-8.33%1315,63160.79%
AMD250117P000700002024-03-01 12:48PM EST70.000.670.650.72-0.04-5.63%320,96459.23%
AMD250117P000750002024-03-01 10:13AM EST75.000.870.751.09-0.04-4.40%2112,23558.62%
AMD250117P000800002024-03-01 3:37PM EST80.001.040.991.08-0.14-11.86%1726,20756.32%
AMD250117P000850002024-03-01 3:26PM EST85.001.281.221.31-0.09-6.57%1311,27955.10%
AMD250117P000900002024-03-01 3:20PM EST90.001.581.491.58-0.07-4.24%3516,89853.96%
AMD250117P000950002024-03-01 3:36PM EST95.001.901.811.90-0.20-9.52%297,02452.91%
AMD250117P001000002024-03-01 3:09PM EST100.002.272.202.27-0.15-6.20%12310,59251.99%
AMD250117P001050002024-03-01 3:12PM EST105.002.702.622.70-0.25-8.47%337,33751.05%
AMD250117P001100002024-03-01 3:55PM EST110.003.153.103.20-0.32-9.22%27514,09750.18%
AMD250117P001150002024-03-01 3:55PM EST115.003.753.653.85-0.42-10.07%635,69449.91%
AMD250117P001200002024-03-01 3:56PM EST120.004.404.354.75-0.47-9.65%21611,84549.97%
AMD250117P001250002024-03-01 3:52PM EST125.005.205.105.20-0.74-12.46%9356,61348.32%
AMD250117P001300002024-03-01 3:54PM EST130.006.055.956.20-0.70-10.37%2347,69748.15%
AMD250117P001350002024-03-01 3:28PM EST135.007.156.857.50-0.70-8.92%1422,91548.43%
AMD250117P001400002024-03-01 3:48PM EST140.008.158.008.15-0.91-10.04%625,40846.88%
AMD250117P001450002024-03-01 3:33PM EST145.009.459.209.80-0.99-9.48%651,14947.40%
AMD250117P001500002024-03-01 3:18PM EST150.0010.9010.4510.60-0.90-7.63%1,0713,45945.90%
AMD250117P001550002024-03-01 3:07PM EST155.0012.3511.9512.55-1.34-9.79%1231,29846.48%
AMD250117P001600002024-03-01 3:53PM EST160.0013.7013.5014.10-1.55-10.16%3413,58946.05%
AMD250117P001650002024-03-01 3:03PM EST165.0015.6715.1515.80-1.57-9.11%1331,37945.68%
AMD250117P001700002024-03-01 3:53PM EST170.0017.2517.0018.50-2.05-10.62%4461,08646.73%
AMD250117P001750002024-03-01 3:54PM EST175.0019.2018.9520.95-2.30-10.70%971,44847.10%
AMD250117P001800002024-03-01 3:12PM EST180.0021.6521.0523.50-2.10-8.84%6263,43947.42%
AMD250117P001850002024-03-01 3:45PM EST185.0023.7023.2525.85-2.25-8.67%201,00547.24%
AMD250117P001900002024-03-01 3:47PM EST190.0025.9325.5527.15-2.72-9.49%16188245.42%
AMD250117P001950002024-03-01 3:52PM EST195.0028.3528.0028.30-3.40-10.71%12951843.30%
AMD250117P002000002024-03-01 3:51PM EST200.0031.0030.6531.80-3.80-10.92%1,16985644.28%
AMD250117P002100002024-03-01 3:07PM EST210.0036.3036.1536.40-5.15-12.42%3312342.52%
AMD250117P002200002024-03-01 3:41PM EST220.0042.9542.0542.90-4.15-8.81%5538442.71%
AMD250117P002300002024-03-01 2:14PM EST230.0049.0548.4049.30-7.05-12.57%13142.21%
AMD250117P002500002024-03-01 2:16PM EST250.0062.9562.2563.15-6.75-9.68%213841.06%
AMD250117P002600002024-02-29 2:09PM EST260.0077.6069.0570.850.00-163540.85%
AMD250117P002700002024-02-20 1:27PM EST270.00106.8077.6078.300.00-2239.78%
AMD250117P002800002024-03-01 12:48PM EST280.0087.5885.1588.05-8.50-8.85%3210541.95%
AMD250117P002900002024-02-20 10:07AM EST290.00124.6793.2596.250.00-26641.33%
AMD250117P003000002024-02-16 2:35PM EST300.00124.87102.30104.000.00-151039.40%
AMD250117P003100002024-02-15 11:35AM EST310.00134.46110.90112.550.00-1138.41%
AMD250117P003200002024-01-31 3:01PM EST320.00148.30119.25122.700.00-16140.58%
AMD250117P003400002024-02-01 11:15AM EST340.00170.90137.15140.950.00--039.70%
AMD250117P003500002024-02-27 10:18AM EST350.00171.35147.60149.650.00-5037.23%
AMD250117P003600002024-03-01 12:45PM EST360.00160.50156.95159.95-7.47-4.45%10139.66%