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
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD250620C000250002024-02-26 12:47PM EST25.00153.71177.00181.700.00-27112.65%
AMD250620C000300002023-12-06 11:57AM EST30.0093.90108.65113.200.00-1280.00%
AMD250620C000400002024-01-31 3:34PM EST40.00130.67163.55167.800.00-1898.69%
AMD250620C000450002024-01-29 1:33PM EST45.00134.00133.05136.300.00-290.00%
AMD250620C000500002024-03-01 2:55PM EST50.00156.20154.55158.60+12.15+8.43%32991.14%
AMD250620C000550002024-02-22 10:53AM EST55.00130.10150.10154.100.00-1488.12%
AMD250620C000600002024-02-20 3:02PM EST60.00110.35145.65149.600.00-23185.19%
AMD250620C000650002024-02-22 10:15AM EST65.00119.75141.10144.850.00-15381.59%
AMD250620C000700002024-02-22 1:03PM EST70.00119.10136.60140.400.00-55778.94%
AMD250620C000750002024-02-29 11:19AM EST75.00129.15132.05136.30+9.66+8.08%23676.92%
AMD250620C000800002024-02-29 12:44PM EST80.00129.51127.55131.65+12.66+10.83%218874.02%
AMD250620C000850002024-02-29 11:30AM EST85.00109.10123.85127.850.00-14873.86%
AMD250620C000900002024-03-01 1:02PM EST90.00119.10119.15123.75+23.20+24.19%810771.53%
AMD250620C000950002024-03-01 11:35AM EST95.00114.00115.10118.60+11.45+11.17%229968.71%
AMD250620C001000002024-03-01 2:15PM EST100.00113.95111.80113.60+10.25+9.88%254167.15%
AMD250620C001050002024-03-01 12:07PM EST105.00105.16107.00110.90+10.31+10.87%1548266.49%
AMD250620C001100002024-03-01 3:45PM EST110.00104.42103.05106.00+13.02+14.25%1234264.18%
AMD250620C001150002024-03-01 3:18PM EST115.0099.4399.80102.00+13.38+15.55%461463.60%
AMD250620C001200002024-02-29 12:43PM EST120.0085.0096.7099.800.00-1266664.78%
AMD250620C001250002024-03-01 3:00PM EST125.0093.2891.5095.05+11.48+14.03%2164361.34%
AMD250620C001300002024-03-01 3:51PM EST130.0090.0288.0093.00+14.42+19.07%142261.93%
AMD250620C001350002024-03-01 2:06PM EST135.0086.7084.7587.95+11.70+15.60%596759.99%
AMD250620C001400002024-03-01 3:36PM EST140.0082.4081.0084.10+14.50+21.35%2641,67658.62%
AMD250620C001450002024-03-01 9:30AM EST145.0075.0578.0080.70+16.02+27.14%148058.12%
AMD250620C001500002024-03-01 3:35PM EST150.0076.1075.6578.20+8.15+11.99%1264,48858.67%
AMD250620C001550002024-03-01 10:43AM EST155.0073.5971.5074.95+21.35+40.87%1122457.22%
AMD250620C001600002024-03-01 3:21PM EST160.0069.4770.7072.50+11.27+19.36%2911,80558.59%
AMD250620C001650002024-03-01 3:44PM EST165.0067.1567.3068.50+10.10+17.70%291,67056.98%
AMD250620C001700002024-03-01 3:56PM EST170.0065.4465.4065.95+9.47+16.92%1542,28057.25%
AMD250620C001750002024-03-01 2:26PM EST175.0062.3560.7064.50+8.01+14.74%2283056.32%
AMD250620C001800002024-03-01 2:54PM EST180.0059.6557.5061.35+7.65+14.71%1173,55355.21%
AMD250620C001850002024-03-01 3:10PM EST185.0056.4557.2558.10+7.60+15.56%1426655.76%
AMD250620C001900002024-03-01 2:54PM EST190.0055.2654.7555.75+8.40+17.93%19057055.39%
AMD250620C001950002024-03-01 3:26PM EST195.0051.9052.6054.25+7.25+16.24%2940955.63%
AMD250620C002000002024-03-01 3:57PM EST200.0051.2550.3551.20+7.75+17.82%4414,41654.84%
AMD250620C002100002024-03-01 3:54PM EST210.0046.1046.3546.90+7.13+18.30%771,03054.34%
AMD250620C002200002024-03-01 1:52PM EST220.0041.6542.5043.15+5.68+15.79%3091,31053.93%
AMD250620C002300002024-03-01 3:31PM EST230.0038.3139.0039.90+5.46+16.62%17157153.70%
AMD250620C002400002024-03-01 2:49PM EST240.0035.6135.8036.35+6.91+24.08%1733153.20%
AMD250620C002500002024-03-01 2:59PM EST250.0033.1032.9033.40+5.60+20.36%3081,25852.95%
AMD250620C002600002024-03-01 1:37PM EST260.0029.5030.2030.70+5.55+23.17%232252.70%
AMD250620C002700002024-03-01 1:46PM EST270.0027.6027.6528.20+5.45+24.60%581,51452.43%
AMD250620C002800002024-03-01 2:38PM EST280.0025.5325.3526.15+10.88+74.27%1720552.34%
AMD250620C002900002024-03-01 2:35PM EST290.0023.4023.2023.90+5.20+28.57%117052.02%
AMD250620C003000002024-03-01 2:59PM EST300.0021.4621.4522.05+4.26+24.77%1021,12651.98%
AMD250620C003100002024-03-01 2:03PM EST310.0019.8519.7020.20+5.55+38.81%223251.77%
AMD250620C003200002024-03-01 3:11PM EST320.0017.8018.1018.70+4.30+31.85%17957751.69%
AMD250620C003300002024-03-01 2:40PM EST330.0016.7516.6518.25+4.00+31.37%2115052.21%
AMD250620C003400002024-03-01 3:53PM EST340.0015.5015.3516.15+3.73+31.69%129351.66%
AMD250620C003500002024-03-01 2:51PM EST350.0014.4014.1014.70+3.48+31.87%20712351.40%
AMD250620C003600002024-03-01 3:37PM EST360.0013.1013.0013.65+3.10+31.00%6381,30851.38%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD250620P000250002024-02-01 11:15AM EST25.000.120.000.330.00-27676.95%
AMD250620P000300002024-02-28 10:55AM EST30.000.140.004.300.00-10113107.62%
AMD250620P000350002024-03-01 1:02PM EST35.000.200.150.50-0.03-13.04%23570.51%
AMD250620P000400002024-02-29 3:27PM EST40.000.280.200.700.00-464768.36%
AMD250620P000450002024-01-08 10:31AM EST45.000.700.050.960.00-110864.60%
AMD250620P000500002024-02-29 2:14PM EST50.000.620.301.200.00-91,05664.16%
AMD250620P000550002024-02-23 10:31AM EST55.001.200.502.220.00-343166.85%
AMD250620P000600002024-03-01 2:51PM EST60.001.100.021.64+0.17+18.28%139157.15%
AMD250620P000650002024-03-01 11:06AM EST65.001.000.801.71-0.46-31.51%252,11957.84%
AMD250620P000700002024-02-29 10:09AM EST70.001.480.003.650.00-11,53058.66%
AMD250620P000750002024-03-01 9:30AM EST75.001.630.053.65-0.22-11.89%43,70255.33%
AMD250620P000800002024-03-01 1:26PM EST80.001.910.005.00-0.31-13.96%247955.77%
AMD250620P000850002024-03-01 11:58AM EST85.003.440.005.00+0.59+20.70%11,80052.54%
AMD250620P000900002024-03-01 3:56PM EST90.002.792.503.10-0.19-6.38%1451,66650.89%
AMD250620P000950002024-02-28 9:39AM EST95.003.252.753.70-1.20-26.97%11,27651.57%
AMD250620P001000002024-03-01 3:57PM EST100.003.953.054.15-0.35-8.14%2713,96350.20%
AMD250620P001050002024-03-01 12:55PM EST105.004.804.404.85-0.34-6.61%31,81949.54%
AMD250620P001100002024-02-29 2:16PM EST110.005.855.055.65-0.15-2.50%15,56748.98%
AMD250620P001150002024-03-01 1:45PM EST115.006.435.406.55-1.16-15.28%11,59748.48%
AMD250620P001200002024-03-01 2:59PM EST120.007.417.107.50-1.04-12.31%1891,07847.92%
AMD250620P001250002024-03-01 2:32PM EST125.008.498.109.15-0.28-3.19%122,49848.67%
AMD250620P001300002024-03-01 2:59PM EST130.009.599.209.95-0.66-6.44%293,28647.41%
AMD250620P001350002024-03-01 3:26PM EST135.0010.9010.4510.90-1.02-8.56%1168046.38%
AMD250620P001400002024-03-01 3:57PM EST140.0012.0011.6512.65-1.32-9.91%974046.64%
AMD250620P001450002024-03-01 2:25PM EST145.0013.7712.1513.80-1.32-8.75%61,21045.69%
AMD250620P001500002024-03-01 3:29PM EST150.0014.9412.5015.35-1.61-9.73%162,33345.28%
AMD250620P001550002024-03-01 3:08PM EST155.0017.0515.4517.00-4.72-21.68%38018044.88%
AMD250620P001600002024-03-01 2:55PM EST160.0018.7517.7518.80-1.24-6.20%12948344.55%
AMD250620P001650002024-03-01 1:17PM EST165.0021.1519.9020.75-1.50-6.62%1568144.29%
AMD250620P001700002024-03-01 1:51PM EST170.0022.6021.8522.70-1.00-4.24%1362843.90%
AMD250620P001750002024-03-01 3:36PM EST175.0024.9023.4024.85-3.90-13.54%38961043.64%
AMD250620P001800002024-03-01 2:38PM EST180.0026.9825.7526.95-1.92-6.64%756543.20%
AMD250620P001850002024-03-01 3:11PM EST185.0028.8326.5029.30-2.73-8.65%2311542.94%
AMD250620P001900002024-03-01 2:49PM EST190.0031.8031.1031.80-1.96-5.81%11340642.74%
AMD250620P001950002024-03-01 2:02PM EST195.0034.1032.8034.25-3.98-10.45%1912142.37%
AMD250620P002000002024-03-01 2:41PM EST200.0037.5034.0036.85-2.01-5.09%726142.06%
AMD250620P002100002024-03-01 3:12PM EST210.0042.9241.7542.35-9.83-18.64%210541.47%
AMD250620P002200002024-03-01 3:05PM EST220.0048.0047.7548.35-11.20-18.92%1152741.03%
AMD250620P002300002024-01-25 12:31PM EST230.0064.4065.3067.200.00-21053.12%
AMD250620P002500002024-02-12 3:01PM EST250.0084.9466.4569.050.00-4540.43%
AMD250620P002800002024-02-02 11:33AM EST280.00106.7988.0590.600.00-153237.77%
AMD250620P003000002024-02-16 9:32AM EST300.00125.23104.65106.800.00-53136.59%
AMD250620P003100002024-01-29 2:02PM EST310.00135.89133.95136.300.00--160.81%
AMD250620P003300002024-02-05 3:55PM EST330.00155.52131.25133.450.00--036.18%
AMD250620P003400002024-02-05 3:55PM EST340.00165.48140.40141.650.00--034.17%