Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
165,04-1,29 (-0,77%)
Ab 12:05PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD251219C000250002024-04-24 3:41PM EDT25.00129.64140.00144.500.00-1103101.69%
AMD251219C000300002024-05-16 12:08PM EDT30.00139.59135.00139.400.00-108890.99%
AMD251219C000350002023-09-20 9:36AM EDT35.0073.0069.5074.500.00-210.00%
AMD251219C000400002024-05-16 3:59PM EDT40.00126.60126.75130.250.00-1985.36%
AMD251219C000450002024-04-29 2:16PM EDT45.00120.00122.05125.550.00-333980.35%
AMD251219C000500002024-05-06 12:04PM EDT50.00110.64117.70120.600.00-215676.11%
AMD251219C000550002024-04-17 12:39PM EDT55.00107.71113.30117.000.00-211775.28%
AMD251219C000600002024-03-21 2:13PM EDT60.00126.2291.5096.450.00-12720.00%
AMD251219C000650002024-05-09 9:30AM EDT65.0096.23104.50108.200.00-24769.66%
AMD251219C000700002024-05-07 1:55PM EDT70.0092.85100.35103.900.00-111267.57%
AMD251219C000750002024-05-17 11:25AM EDT75.00100.5096.6099.800.00-416966.38%
AMD251219C000800002024-05-15 2:21PM EDT80.0088.7892.0095.750.00-125063.90%
AMD251219C000850002024-05-21 11:23AM EDT85.0090.0689.2591.55-2.12-2.30%537063.67%
AMD251219C000900002024-05-16 2:13PM EDT90.0085.8085.3586.200.00-252960.42%
AMD251219C000950002024-05-17 10:04AM EDT95.0083.6881.5083.350.00-528560.18%
AMD251219C001000002024-05-20 3:23PM EDT100.0080.5078.0079.800.00-4562359.34%
AMD251219C001050002024-05-15 2:46PM EDT105.0070.2074.4576.800.00-242458.84%
AMD251219C001100002024-05-20 11:42AM EDT110.0074.1071.0073.200.00-2069357.72%
AMD251219C001150002024-05-17 3:56PM EDT115.0068.6267.0569.250.00-364355.75%
AMD251219C001200002024-05-20 10:25AM EDT120.0066.3264.6066.600.00-163156.11%
AMD251219C001250002024-05-20 11:36AM EDT125.0064.5061.6063.100.00-546155.13%
AMD251219C001300002024-05-20 11:42AM EDT130.0061.5558.4059.850.00-2058554.10%
AMD251219C001350002024-05-21 11:19AM EDT135.0056.8656.2057.60-2.29-3.87%317154.45%
AMD251219C001400002024-05-21 11:19AM EDT140.0054.2453.5555.10-1.64-2.93%61,44554.13%
AMD251219C001450002024-05-16 9:38AM EDT145.0049.2351.0552.800.00-114853.92%
AMD251219C001500002024-05-20 1:41PM EDT150.0050.6048.4550.350.00-361053.42%
AMD251219C001550002024-05-17 9:34AM EDT155.0048.2046.1547.750.00-125152.92%
AMD251219C001600002024-05-20 1:26PM EDT160.0046.8243.9545.800.00-481,44452.80%
AMD251219C001650002024-05-21 9:46AM EDT165.0041.9041.0543.20-2.15-4.88%230951.71%
AMD251219C001700002024-05-20 1:26PM EDT170.0042.5539.9541.400.00-261452.17%
AMD251219C001750002024-05-20 3:24PM EDT175.0039.9337.7539.250.00-176851.62%
AMD251219C001800002024-05-21 9:57AM EDT180.0036.6836.2536.95-1.52-3.98%102,10551.32%
AMD251219C001850002024-05-20 12:20PM EDT185.0036.2734.5535.350.00-378251.24%
AMD251219C001900002024-05-20 3:46PM EDT190.0033.9732.5033.700.00-1042650.82%
AMD251219C001950002024-05-20 10:16AM EDT195.0031.9031.0532.650.00-275851.05%
AMD251219C002000002024-05-21 10:05AM EDT200.0029.4529.8530.70-1.91-6.09%75,99750.80%
AMD251219C002100002024-05-20 3:50PM EDT210.0027.5527.1028.10-0.99-3.47%544350.65%
AMD251219C002200002024-05-20 12:35PM EDT220.0026.5524.2025.300.00-132,85350.00%
AMD251219C002300002024-05-16 2:08PM EDT230.0022.6522.4023.150.00-4981250.16%
AMD251219C002400002024-05-20 1:55PM EDT240.0021.6420.4021.150.00-124850.04%
AMD251219C002500002024-05-20 2:18PM EDT250.0019.7118.3520.200.00-648650.34%
AMD251219C002600002024-05-20 12:35PM EDT260.0018.5017.0018.250.00-754950.24%
AMD251219C002700002024-05-20 12:59PM EDT270.0017.0015.5016.250.00-16250.33%
AMD251219C002800002024-05-16 10:14AM EDT280.0013.4513.1515.750.00-23251.43%
AMD251219C002900002024-05-20 1:28PM EDT290.0013.6012.9513.500.00-15449.97%
AMD251219C003000002024-05-17 1:56PM EDT300.0012.0010.9512.350.00-237649.87%
AMD251219C003100002024-05-20 9:36AM EDT310.0012.0010.2511.250.00-56049.68%
AMD251219C003200002024-05-16 3:43PM EDT320.0010.009.9010.400.00-311349.75%
AMD251219C003300002024-04-18 12:04PM EDT330.008.938.7010.250.00-113150.84%
AMD251219C003400002024-05-15 2:37PM EDT340.007.258.409.650.00-1010550.07%
AMD251219C003500002024-05-14 9:41AM EDT350.005.177.708.250.00-117449.91%
AMD251219C003600002024-05-16 10:22AM EDT360.007.057.057.500.00-227649.68%
AMD251219C003700002024-04-12 2:47PM EDT370.007.504.554.850.00-2745.31%
AMD251219C003800002024-05-09 10:02AM EDT380.005.006.057.150.00-4650.06%
AMD251219C003900002024-05-20 9:32AM EDT390.005.605.606.15-0.50-8.20%268650.14%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD251219P000250002024-05-13 1:41PM EDT25.000.130.001.210.00-732578.17%
AMD251219P000300002024-05-20 3:06PM EDT30.000.180.100.450.00-17621462.40%
AMD251219P000350002024-05-20 3:26PM EDT35.000.270.100.500.00-6418157.52%
AMD251219P000400002024-05-20 3:31PM EDT40.000.350.140.640.00-1641754.79%
AMD251219P000450002024-05-15 3:10PM EDT45.000.580.100.670.00-1643450.29%
AMD251219P000500002024-05-20 9:30AM EDT50.000.750.020.950.00-20040854.13%
AMD251219P000550002024-05-15 9:31AM EDT55.001.000.201.620.00-116655.86%
AMD251219P000600002024-05-15 10:38AM EDT60.001.290.001.950.00-13,41254.02%
AMD251219P000650002024-05-20 3:22PM EDT65.001.500.961.980.00-12,43550.34%
AMD251219P000700002024-05-16 3:06PM EDT70.001.951.332.370.00-36,52548.87%
AMD251219P000750002024-05-17 9:48AM EDT75.002.201.543.000.00-14,20648.32%
AMD251219P000800002024-05-20 12:39PM EDT80.002.802.802.990.00-32,00144.91%
AMD251219P000850002024-05-20 12:47PM EDT85.003.153.403.650.00-31,20844.20%
AMD251219P000900002024-05-20 11:03AM EDT90.004.404.154.400.00-13,39243.51%
AMD251219P000950002024-05-13 11:39AM EDT95.006.255.055.400.00-91,99943.29%
AMD251219P001000002024-05-20 1:32PM EDT100.006.226.056.40+0.22+3.81%13,62842.74%
AMD251219P001050002024-05-17 1:21PM EDT105.007.307.207.550.00-344742.31%
AMD251219P001100002024-05-17 11:05AM EDT110.008.508.458.800.00-162,20541.85%
AMD251219P001150002024-05-17 3:11PM EDT115.0010.209.8010.450.00-3152,94541.94%
AMD251219P001200002024-05-20 12:37PM EDT120.0011.1011.2511.750.00-72,08741.13%
AMD251219P001250002024-05-20 12:40PM EDT125.0012.7512.9013.750.00-249841.33%
AMD251219P001300002024-05-09 1:25PM EDT130.0017.7414.7515.400.00-159740.73%
AMD251219P001350002024-05-20 12:37PM EDT135.0016.4016.8017.500.00-14,89140.65%
AMD251219P001400002024-05-20 2:02PM EDT140.0018.7018.8519.750.00-944740.58%
AMD251219P001450002024-05-20 12:36PM EDT145.0020.5421.0022.250.00-2456440.67%
AMD251219P001500002024-05-20 3:55PM EDT150.0023.2023.3024.050.00-114,16639.65%
AMD251219P001550002024-05-20 1:14PM EDT155.0024.8025.7526.400.00-1459939.22%
AMD251219P001600002024-05-20 2:00PM EDT160.0027.9528.3028.850.00-1501,41838.77%
AMD251219P001650002024-05-20 2:00PM EDT165.0030.6030.8531.550.00-777938.50%
AMD251219P001700002024-05-17 10:03AM EDT170.0033.0533.8034.550.00-246038.46%
AMD251219P001750002024-05-17 10:46AM EDT175.0035.9036.7037.950.00-685738.76%
AMD251219P001800002024-05-17 10:41AM EDT180.0038.7239.6040.950.00-27338.44%
AMD251219P001850002024-04-24 9:47AM EDT185.0048.4741.8543.750.00-613637.76%
AMD251219P001900002024-04-24 9:55AM EDT190.0052.5745.7546.900.00-11,05537.38%
AMD251219P001950002024-05-01 12:36PM EDT195.0061.1348.2550.650.00-105237.60%
AMD251219P002000002024-05-08 11:41AM EDT200.0058.7251.5053.300.00-10049136.37%
AMD251219P002100002024-04-17 12:24PM EDT210.0064.9958.9561.000.00-41936.52%
AMD251219P002200002024-05-08 11:41AM EDT220.0074.0466.7068.650.00-10025436.20%
AMD251219P002300002024-04-17 1:53PM EDT230.0081.7574.0576.050.00-15335.13%
AMD251219P002400002024-04-24 9:34AM EDT240.0090.2081.8083.800.00-12734.08%
AMD251219P002500002024-04-17 1:49PM EDT250.0098.7389.9593.200.00-22835.16%
AMD251219P002600002024-03-08 3:34PM EDT260.0077.3595.1098.650.00-41528.82%
AMD251219P002700002024-04-15 1:02PM EDT270.00110.95111.20113.300.00-21538.94%
AMD251219P002800002024-03-08 12:24PM EDT280.0090.50113.10116.100.00-1124.62%
AMD251219P003000002024-01-29 10:53AM EDT300.00128.07125.30126.950.00-110.00%
AMD251219P003100002024-03-20 11:16AM EDT310.00133.64161.00166.000.00-12460.13%
AMD251219P003300002024-04-01 10:45AM EDT330.00149.10183.50188.000.00-2066.02%
AMD251219P003400002024-01-26 4:28PM EDT340.00163.45163.20164.850.00-4100.00%
AMD251219P003500002024-03-18 2:05PM EDT350.00161.15193.50198.500.00-20054.70%
AMD251219P003600002024-02-20 10:30AM EDT360.00189.07179.60184.000.00--00.00%
AMD251219P003700002024-03-18 2:05PM EDT370.00179.80213.50218.500.00-23057.03%
AMD251219P003800002024-03-18 2:40PM EDT380.00188.90223.50228.500.00-7058.12%
AMD251219P003900002024-03-18 3:36PM EDT390.00198.50233.50238.500.00-79059.18%