Deutsche Märkte öffnen in 6 Stunden 32 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
176,54-1,46 (-0,82%)
Börsenschluss: 04:00PM EST
176,10 -0,44 (-0,25%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD251219C000250002024-02-23 9:59AM EST25.00154.60152.25156.000.00-2104101.06%
AMD251219C000300002024-01-25 10:47AM EST30.00154.95147.55151.400.00-108894.12%
AMD251219C000350002023-09-20 8:36AM EST35.0073.0069.5074.500.00-210.00%
AMD251219C000400002024-01-31 9:58AM EST40.00131.25138.65143.450.00-11288.48%
AMD251219C000450002024-02-12 10:18AM EST45.00134.32134.05137.900.00-134781.19%
AMD251219C000500002024-02-26 10:09AM EST50.00132.25130.05133.600.00-116479.24%
AMD251219C000550002024-02-23 10:09AM EST55.00129.06125.60129.500.00-411576.67%
AMD251219C000600002024-02-20 10:17AM EST60.00112.80121.60126.000.00-127276.06%
AMD251219C000650002024-02-26 12:26PM EST65.00119.45117.05121.250.00-14972.20%
AMD251219C000700002024-02-21 12:34PM EST70.00102.84113.40116.950.00-110870.68%
AMD251219C000750002024-02-23 11:03AM EST75.00110.90109.20112.900.00-816768.65%
AMD251219C000800002024-02-28 12:39PM EST80.00106.18105.00107.85-7.32-6.45%524765.35%
AMD251219C000850002024-02-27 1:39PM EST85.00104.50103.10103.900.00-527866.30%
AMD251219C000900002024-02-23 9:51AM EST90.00104.1399.45100.200.00-253665.19%
AMD251219C000950002024-02-16 2:45PM EST95.0095.7295.7096.500.00-129063.89%
AMD251219C001000002024-02-26 2:13PM EST100.0092.4692.2092.950.00-467962.91%
AMD251219C001050002024-02-28 12:32PM EST105.0087.6688.8589.50-1.26-1.42%143762.07%
AMD251219C001100002024-02-28 12:37PM EST110.0084.7085.4586.00-2.40-2.76%174561.04%
AMD251219C001150002024-02-26 3:50PM EST115.0082.5582.1582.750.00-271660.23%
AMD251219C001200002024-02-28 12:44PM EST120.0078.1578.9079.55-1.45-1.82%163059.40%
AMD251219C001250002024-02-28 3:22PM EST125.0076.2775.8576.50-0.14-0.18%260658.75%
AMD251219C001300002024-02-23 10:20AM EST130.0074.1572.9573.500.00-365058.16%
AMD251219C001350002024-02-27 2:35PM EST135.0071.3570.0070.600.00-120657.50%
AMD251219C001400002024-02-22 3:27PM EST140.0073.2067.2570.000.00-271,40658.44%
AMD251219C001450002024-02-27 3:01PM EST145.0065.8362.5065.100.00-119755.12%
AMD251219C001500002024-02-28 10:05AM EST150.0060.6061.8562.40-1.35-2.18%472255.83%
AMD251219C001550002024-02-28 12:23PM EST155.0059.3559.4059.95+2.35+4.12%521555.45%
AMD251219C001600002024-02-27 12:30PM EST160.0058.0057.0057.400.00-21,42054.96%
AMD251219C001650002024-02-27 3:37PM EST165.0055.8254.5555.150.00-228854.54%
AMD251219C001700002024-02-27 3:55PM EST170.0053.3052.3052.900.00-455254.16%
AMD251219C001750002024-02-28 2:43PM EST175.0050.1150.1550.80-0.89-1.75%21,76153.85%
AMD251219C001800002024-02-28 10:36AM EST180.0045.5548.0548.65-3.58-7.29%12,15653.47%
AMD251219C001850002024-02-23 12:17PM EST185.0046.6246.0046.550.00-11,56753.07%
AMD251219C001900002024-02-27 1:31PM EST190.0044.7244.1544.750.00-343352.87%
AMD251219C001950002024-02-22 1:12PM EST195.0047.0542.1542.750.00-4175652.42%
AMD251219C002000002024-02-28 1:32PM EST200.0040.8540.4041.00-0.45-1.09%76,01352.18%
AMD251219C002100002024-02-26 3:08PM EST210.0037.9937.0538.300.00-131252.01%
AMD251219C002200002024-02-26 1:41PM EST220.0034.5233.9534.650.00-12,83451.23%
AMD251219C002300002024-02-27 10:01AM EST230.0031.0031.1031.900.00-772350.84%
AMD251219C002400002024-02-27 9:50AM EST240.0027.9128.5529.250.00-19550.46%
AMD251219C002500002024-02-27 9:48AM EST250.0025.6026.1526.750.00-828150.03%
AMD251219C002600002024-02-23 11:43AM EST260.0024.9824.0524.650.00-12150.13%
AMD251219C002700002024-02-02 10:18AM EST270.0022.4421.9522.650.00-1449.84%
AMD251219C002800002024-02-22 12:16PM EST280.0024.5820.2020.950.00-11349.72%
AMD251219C002900002024-02-23 9:30AM EST290.0021.6518.3019.200.00-25149.40%
AMD251219C003000002024-02-28 1:02PM EST300.0017.4717.0517.70-0.53-2.94%12049.22%
AMD251219C003100002024-02-22 10:10AM EST310.0017.5215.4016.350.00-45749.08%
AMD251219C003200002024-02-28 2:06PM EST320.0014.9013.4015.15-0.45-2.93%186249.01%
AMD251219C003300002024-02-28 10:46AM EST330.0013.3513.1514.00-1.00-6.97%376048.87%
AMD251219C003400002024-02-28 2:17PM EST340.0012.7512.1513.05-0.25-1.92%285048.89%
AMD251219C003500002024-02-26 10:05AM EST350.0012.1011.2012.050.00-715548.74%
AMD251219C003600002024-02-26 1:50PM EST360.0010.3010.4011.20-0.70-6.36%129648.69%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD251219P000250002024-02-23 3:28PM EST25.000.170.100.690.00-327370.02%
AMD251219P000300002024-01-16 10:23AM EST30.000.400.100.640.00-111162.74%
AMD251219P000350002024-01-23 11:53AM EST35.000.530.100.840.00-34559.47%
AMD251219P000400002024-02-20 10:34AM EST40.000.650.430.750.00-440356.69%
AMD251219P000450002024-01-30 1:34PM EST45.000.980.020.970.00-344250.85%
AMD251219P000500002024-02-26 9:30AM EST50.000.990.741.430.00-146554.03%
AMD251219P000550002024-02-15 10:08AM EST55.001.570.021.850.00-417256.03%
AMD251219P000600002024-02-15 10:09AM EST60.002.000.002.870.00-23,40857.90%
AMD251219P000650002024-02-28 3:23PM EST65.002.201.862.45-0.01-0.45%32,42750.35%
AMD251219P000700002024-02-22 2:35PM EST70.002.632.503.500.00-96,53051.01%
AMD251219P000750002024-02-27 12:40PM EST75.003.272.753.600.00-24,22250.06%
AMD251219P000800002024-02-22 3:38PM EST80.003.853.854.100.00-21,88048.58%
AMD251219P000850002024-02-22 1:50PM EST85.004.604.554.850.00-686347.81%
AMD251219P000900002024-02-28 12:37PM EST90.005.605.455.700.00-23,36647.13%
AMD251219P000950002024-02-27 1:43PM EST95.006.366.406.650.00-51,99746.50%
AMD251219P001000002024-02-27 1:43PM EST100.007.407.357.650.00-52,98045.81%
AMD251219P001050002024-02-28 10:11AM EST105.008.908.558.85+0.22+2.53%1946445.37%
AMD251219P001100002024-02-26 9:36AM EST110.009.909.7010.050.00-21,98244.75%
AMD251219P001150002024-02-28 10:05AM EST115.0011.5711.1011.45+0.37+3.30%6502,75444.33%
AMD251219P001200002024-02-26 10:29AM EST120.0012.7511.3512.900.00-323543.84%
AMD251219P001250002024-02-28 10:05AM EST125.0014.3512.9014.45+0.05+0.35%148343.35%
AMD251219P001300002024-02-22 10:48AM EST130.0016.6515.6016.100.00-258342.87%
AMD251219P001350002024-02-28 10:01AM EST135.0018.0317.5017.90+0.92+5.38%5098242.47%
AMD251219P001400002024-02-22 10:03AM EST140.0019.9519.4019.750.00-237542.01%
AMD251219P001450002024-02-28 9:51AM EST145.0022.0021.4021.70+1.69+8.32%7531641.55%
AMD251219P001500002024-02-28 9:51AM EST150.0023.9423.4523.80+0.94+4.09%261041.16%
AMD251219P001550002024-02-28 9:48AM EST155.0026.3325.5027.55+1.70+6.90%661742.64%
AMD251219P001600002024-02-23 12:11PM EST160.0028.8027.2028.200.00-352640.27%
AMD251219P001650002024-02-28 9:48AM EST165.0030.9829.6030.65+0.03+0.10%632639.94%
AMD251219P001700002024-02-26 3:39PM EST170.0033.1532.6033.100.00-1033339.51%
AMD251219P001750002024-02-26 11:42AM EST175.0035.5535.1035.700.00-186139.14%
AMD251219P001800002024-02-27 9:47AM EST180.0039.2537.7538.400.00-13538.77%
AMD251219P001850002024-02-27 10:40AM EST185.0040.7040.5041.150.00-2838.36%
AMD251219P001900002024-02-09 11:18AM EST190.0045.4543.4044.000.00-310037.96%
AMD251219P001950002024-02-09 12:00PM EST195.0048.5546.3546.950.00-2437.57%
AMD251219P002000002024-02-22 11:49AM EST200.0048.3049.3550.050.00-143137.24%
AMD251219P002100002024-02-22 11:16AM EST210.0054.0055.5556.450.00-101736.52%
AMD251219P002200002024-02-28 2:35PM EST220.0062.9562.1563.15+0.90+1.45%43535.75%
AMD251219P002300002024-02-28 3:46PM EST230.0070.0069.0570.20-16.35-18.93%332435.01%
AMD251219P002500002024-02-12 12:24PM EST250.0085.0883.9585.150.00-2633.45%
AMD251219P002700002024-02-27 12:57PM EST270.00100.6099.85101.050.00-2831.62%
AMD251219P002800002024-02-06 9:36AM EST280.00112.30108.05109.450.00-1130.76%
AMD251219P003000002024-01-29 9:53AM EST300.00128.07125.30126.950.00-1128.99%
AMD251219P003300002024-01-26 2:10PM EST330.00155.25153.70155.450.00-101028.74%
AMD251219P003400002024-01-26 3:28PM EST340.00163.45163.20164.850.00-41027.80%
AMD251219P003600002024-02-20 9:30AM EST360.00189.07181.05185.900.00--032.95%