Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
180,49+0,90 (+0,50%)
Börsenschluss: 04:00PM EDT
180,11 -0,38 (-0,21%)
Nachbörse: 06:51PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240328C000750002024-03-27 11:40AM EDT75.00102.42104.20105.950.00-24849.22%
AMD240328C000800002024-03-26 9:59AM EDT80.0097.8499.20100.950.00-11792.19%
AMD240328C000850002024-03-28 3:14PM EDT85.0095.1694.2096.00+0.71+0.75%5051751.17%
AMD240328C000900002024-03-27 11:40AM EDT90.0087.6489.2592.000.00-12575.00%
AMD240328C000950002024-03-28 3:15PM EDT95.0085.0984.2586.85+1.27+1.52%640484.38%
AMD240328C001000002024-03-28 3:15PM EDT100.0080.1579.4082.25-0.32-0.40%1323564.45%
AMD240328C001050002024-03-28 3:44PM EDT105.0074.9374.6076.30+2.34+3.22%817610.94%
AMD240328C001100002024-03-28 2:52PM EDT110.0070.2569.4072.10+2.16+3.17%3537464.06%
AMD240328C001150002024-03-28 2:51PM EDT115.0065.6364.5067.20+2.10+3.31%6819450.00%
AMD240328C001200002024-03-28 3:18PM EDT120.0060.7759.0562.05+2.65+4.56%2221320.31%
AMD240328C001250002024-03-28 3:16PM EDT125.0055.0654.6057.35+2.15+4.06%320397.66%
AMD240328C001300002024-03-28 3:32PM EDT130.0050.2049.3052.45+2.25+4.69%3873346.29%
AMD240328C001350002024-03-28 12:10PM EDT135.0046.4044.0547.15+2.98+6.86%231255.47%
AMD240328C001400002024-03-28 3:51PM EDT140.0041.3538.9541.65+2.75+7.12%59115354.98%
AMD240328C001450002024-03-28 3:52PM EDT145.0035.4834.1037.00+1.88+5.60%19105183.59%
AMD240328C001500002024-03-28 3:33PM EDT150.0030.5029.9031.25+2.99+10.87%32133166.02%
AMD240328C001525002024-03-27 3:29PM EDT152.5028.8027.1029.65+2.91+11.24%780199.02%
AMD240328C001550002024-03-28 3:01PM EDT155.0025.3324.6526.50+2.73+12.08%3151140.23%
AMD240328C001575002024-03-28 1:36PM EDT157.5023.3622.3524.60+3.31+16.51%274176.66%
AMD240328C001600002024-03-28 3:35PM EDT160.0020.0219.4021.70+0.72+3.73%67340108.59%
AMD240328C001625002024-03-28 2:14PM EDT162.5017.9517.3519.65+0.90+5.28%44229146.09%
AMD240328C001650002024-03-28 3:52PM EDT165.0015.1214.6517.00+1.07+7.62%89384116.99%
AMD240328C001675002024-03-28 3:58PM EDT167.5013.1511.9514.20+1.15+9.58%9568976.56%
AMD240328C001700002024-03-28 3:55PM EDT170.0010.109.2011.55+0.60+6.32%7151,647122.56%
AMD240328C001725002024-03-28 3:49PM EDT172.507.937.159.80+0.71+9.83%34096977.93%
AMD240328C001750002024-03-28 3:58PM EDT175.005.664.506.10+0.86+17.92%3,1424,85165.43%
AMD240328C001775002024-03-28 3:58PM EDT177.503.101.703.45+0.14+4.73%5,4924,24840.28%
AMD240328C001800002024-03-28 3:59PM EDT180.000.550.400.79-1.01-64.74%74,48114,69813.48%
AMD240328C001825002024-03-28 3:59PM EDT182.500.010.000.01-0.75-98.68%116,76110,04910.94%
AMD240328C001850002024-03-28 3:58PM EDT185.000.010.000.01-0.33-97.06%59,91018,30921.49%
AMD240328C001875002024-03-28 3:55PM EDT187.500.010.000.01-0.14-93.33%17,66011,84231.25%
AMD240328C001900002024-03-28 3:56PM EDT190.000.010.000.01-0.06-85.71%14,91618,64240.63%
AMD240328C001925002024-03-28 3:57PM EDT192.500.010.000.01-0.03-75.00%1,4166,53749.22%
AMD240328C001950002024-03-28 3:53PM EDT195.000.010.000.01-0.01-50.00%6066,41553.13%
AMD240328C001975002024-03-28 3:55PM EDT197.500.010.000.01-0.01-50.00%8113,82562.50%
AMD240328C002000002024-03-28 3:57PM EDT200.000.010.000.010.00-67110,85868.75%
AMD240328C002025002024-03-28 3:45PM EDT202.500.010.000.010.00-1,5985,27178.13%
AMD240328C002050002024-03-28 3:51PM EDT205.000.010.000.010.00-1265,52584.38%
AMD240328C002075002024-03-28 3:42PM EDT207.500.010.000.010.00-431,18590.63%
AMD240328C002100002024-03-28 3:59PM EDT210.000.090.000.01+0.08+800.00%16214,25798.44%
AMD240328C002125002024-03-28 10:17AM EDT212.500.010.000.010.00-61,454106.25%
AMD240328C002150002024-03-28 3:48PM EDT215.000.010.000.010.00-103,449112.50%
AMD240328C002175002024-03-27 1:49PM EDT217.500.010.000.010.00-27660118.75%
AMD240328C002200002024-03-28 3:59PM EDT220.000.010.000.010.00-204,329125.00%
AMD240328C002225002024-03-26 3:19PM EDT222.500.010.000.010.00-5637131.25%
AMD240328C002250002024-03-28 11:36AM EDT225.000.010.000.010.00-52,493137.50%
AMD240328C002275002024-03-27 11:28AM EDT227.500.010.000.010.00-21,350143.75%
AMD240328C002300002024-03-27 3:40PM EDT230.000.010.000.010.00-12,567150.00%
AMD240328C002325002024-03-26 2:09PM EDT232.500.010.000.010.00-3227156.25%
AMD240328C002350002024-03-27 3:01PM EDT235.000.010.000.010.00-31,043162.50%
AMD240328C002375002024-03-28 10:05AM EDT237.500.010.000.010.00-1251168.75%
AMD240328C002400002024-03-28 3:31PM EDT240.000.010.000.010.00-2930175.00%
AMD240328C002425002024-03-28 11:25AM EDT242.500.010.000.01-0.01-50.00%560181.25%
AMD240328C002450002024-03-28 11:25AM EDT245.000.010.000.010.00-51,416187.50%
AMD240328C002500002024-03-28 11:25AM EDT250.000.010.000.010.00-82,122196.88%
AMD240328C002550002024-03-25 9:30AM EDT255.000.010.000.010.00-41,683206.25%
AMD240328C002600002024-03-28 9:59AM EDT260.000.010.000.010.00-26697218.75%
AMD240328C002650002024-03-21 9:44AM EDT265.000.010.000.010.00-3205231.25%
AMD240328C002700002024-03-25 9:30AM EDT270.000.010.000.010.00-2231237.50%
AMD240328C002750002024-03-25 10:59AM EDT275.000.010.000.010.00-3278250.00%
AMD240328C002800002024-03-19 9:42AM EDT280.000.020.000.010.00-14155262.50%
AMD240328C002850002024-03-26 9:30AM EDT285.000.010.000.010.00-1291268.75%
AMD240328C002900002024-03-25 10:51AM EDT290.000.010.000.010.00-148275.00%
AMD240328C002950002024-03-18 1:41PM EDT295.000.020.000.010.00-979287.50%
AMD240328C003000002024-03-26 9:30AM EDT300.000.010.000.010.00-4510300.00%
AMD240328C003050002024-03-19 10:25AM EDT305.000.010.000.010.00-11160306.25%
AMD240328C003100002024-03-18 3:09PM EDT310.000.020.000.010.00-19175312.50%
AMD240328C003150002024-03-19 2:21PM EDT315.000.010.000.010.00-751,577325.00%
AMD240328C003200002024-03-18 2:23PM EDT320.000.020.000.010.00--30325.00%
AMD240328C003300002024-03-18 11:10AM EDT330.000.010.000.010.00-141144350.00%
AMD240328C003350002024-03-18 9:53AM EDT335.000.010.000.010.00--19350.00%
AMD240328C003400002024-03-18 12:42PM EDT340.000.010.000.010.00-1252362.50%
AMD240328C003800002024-03-14 10:36AM EDT380.000.010.000.010.00-66412.50%
AMD240328C003900002024-03-14 9:42AM EDT390.000.020.000.010.00-1010437.50%
AMD240328C003950002024-03-25 9:37AM EDT395.000.010.000.010.00-151437.50%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240328P000750002024-03-25 12:25PM EDT75.000.010.000.010.00-155525.00%
AMD240328P000800002024-03-26 11:15AM EDT80.000.010.000.010.00-18475.00%
AMD240328P000900002024-03-04 10:30AM EDT90.000.010.000.010.00-388412.50%
AMD240328P000950002024-03-08 12:22PM EDT95.000.020.000.010.00-22387.50%
AMD240328P001000002024-02-29 3:09PM EDT100.000.020.000.010.00-19350.00%
AMD240328P001050002024-03-14 12:16PM EDT105.000.010.000.010.00-125325.00%
AMD240328P001100002024-03-21 11:35AM EDT110.000.010.000.010.00-30136300.00%
AMD240328P001150002024-03-27 2:22PM EDT115.000.010.000.010.00-149275.00%
AMD240328P001200002024-03-27 11:23AM EDT120.000.010.000.010.00-1138250.00%
AMD240328P001250002024-03-27 3:44PM EDT125.000.010.000.010.00-2340225.00%
AMD240328P001300002024-03-28 9:34AM EDT130.000.010.000.010.00-50901206.25%
AMD240328P001350002024-03-27 2:32PM EDT135.000.010.000.010.00-5733181.25%
AMD240328P001400002024-03-28 9:41AM EDT140.000.010.000.010.00-1738162.50%
AMD240328P001450002024-03-28 12:22PM EDT145.000.010.000.010.00-22,895140.63%
AMD240328P001500002024-03-28 3:23PM EDT150.000.010.000.010.00-244,428118.75%
AMD240328P001525002024-03-28 2:39PM EDT152.500.010.000.010.00-371,236109.38%
AMD240328P001550002024-03-28 2:39PM EDT155.000.010.000.010.00-394,481100.00%
AMD240328P001575002024-03-28 3:49PM EDT157.500.010.000.010.00-992,41390.63%
AMD240328P001600002024-03-28 3:35PM EDT160.000.010.000.010.00-2476,06481.25%
AMD240328P001625002024-03-28 3:53PM EDT162.500.010.000.010.00-5034,47671.88%
AMD240328P001650002024-03-28 3:51PM EDT165.000.010.000.01-0.02-66.67%1,0536,52462.50%
AMD240328P001675002024-03-28 3:51PM EDT167.500.010.000.01-0.03-75.00%1,1845,63353.13%
AMD240328P001700002024-03-28 3:35PM EDT170.000.010.000.01-0.05-83.33%2,80212,35946.88%
AMD240328P001725002024-03-28 3:55PM EDT172.500.010.000.01-0.13-92.86%5,7778,31836.72%
AMD240328P001750002024-03-28 3:55PM EDT175.000.010.000.01-0.33-97.06%12,57313,35525.78%
AMD240328P001775002024-03-28 3:57PM EDT177.500.010.000.01-0.88-98.88%31,7759,66815.24%
AMD240328P001800002024-03-28 3:59PM EDT180.000.010.000.01-1.97-99.49%88,2458,0613.52%
AMD240328P001825002024-03-28 3:57PM EDT182.502.061.183.45-1.66-44.62%31,2172,04760.89%
AMD240328P001850002024-03-28 3:59PM EDT185.004.402.695.45-1.40-24.14%3,0567,99068.02%
AMD240328P001875002024-03-28 3:58PM EDT187.506.705.857.30-1.40-17.28%5441,26858.59%
AMD240328P001900002024-03-28 3:57PM EDT190.009.509.0010.90-0.75-7.32%5581,71481.54%
AMD240328P001925002024-03-28 3:42PM EDT192.5012.4610.6012.95-0.39-3.04%127650120.51%
AMD240328P001950002024-03-28 3:33PM EDT195.0014.7213.5015.10-0.73-4.72%176807118.36%
AMD240328P001975002024-03-28 3:58PM EDT197.5016.7316.0018.00-1.32-7.31%26224153.13%
AMD240328P002000002024-03-28 3:48PM EDT200.0019.9418.4520.80-0.41-2.01%322,686103.52%
AMD240328P002025002024-03-28 10:41AM EDT202.5019.9820.5022.90-4.22-17.44%8103175.88%
AMD240328P002050002024-03-28 2:37PM EDT205.0024.4023.7525.05-1.75-6.69%65166.80%
AMD240328P002075002024-03-26 2:40PM EDT207.5028.3225.8028.050.00-245210.35%
AMD240328P002100002024-03-27 3:06PM EDT210.0029.8128.4530.80-2.27-7.08%2,137232142.97%
AMD240328P002125002024-03-25 9:43AM EDT212.5037.3930.6533.200.00-10243.95%
AMD240328P002150002024-03-26 3:02PM EDT215.0035.0532.8535.700.00-143256.25%
AMD240328P002175002024-03-18 12:10PM EDT217.5025.7035.3538.300.00-80274.02%
AMD240328P002200002024-03-21 9:30AM EDT220.0034.5938.8040.350.00-10165.23%
AMD240328P002225002024-03-26 3:10PM EDT222.5042.2040.5543.200.00-20291.41%
AMD240328P002250002024-03-21 11:06AM EDT225.0046.2443.0045.800.00-60308.79%
AMD240328P002275002024-03-19 3:25PM EDT227.5046.9445.3548.250.00-320316.80%
AMD240328P002300002024-03-28 10:48AM EDT230.0047.1547.8550.75-4.10-8.00%11327.64%
AMD240328P002325002024-03-14 12:37PM EDT232.5040.9550.3553.200.00-30334.96%
AMD240328P002350002024-03-08 4:58PM EDT235.0030.5053.8055.750.00-60257.81%
AMD240328P002375002024-03-15 3:50PM EDT237.5045.6055.4558.050.00--0344.73%
AMD240328P002400002024-03-19 11:54AM EDT240.0062.2657.8560.700.00-100365.43%
AMD240328P002450002024-03-12 12:04PM EDT245.0045.6562.9565.500.00-10369.73%
AMD240328P002500002024-03-15 9:55AM EDT250.0061.9367.8570.700.00-70403.71%
AMD240328P002550002024-03-11 1:12PM EDT255.0055.6073.7575.750.00-80316.80%
AMD240328P002600002024-03-11 10:44AM EDT260.0059.0578.0080.800.00--0447.27%
AMD240328P002700002024-03-18 3:50PM EDT270.0078.6588.7590.550.00--0334.38%
AMD240328P002850002024-03-19 1:15PM EDT285.00103.75102.95105.750.00-30525.00%
AMD240328P003000002024-03-18 3:50PM EDT300.00108.65117.75120.750.00-10569.14%