Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
97,95-2,33 (-2,32%)
Börsenschluss: 04:00PM EDT
98,18 +0,23 (+0,23%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230331C000400002023-03-10 4:33PM EDT40.0043.0857.4558.600.00--1297.66%
AMD230331C000450002023-03-23 3:31PM EDT45.0054.4552.4553.600.00-13260.94%
AMD230331C000500002023-03-24 10:01AM EDT50.0048.9047.4548.65+11.86+32.02%11237.50%
AMD230331C000550002023-03-23 11:02AM EDT55.0047.0042.4543.650.00-45206.25%
AMD230331C000600002023-03-23 2:26PM EDT60.0040.3937.4538.650.00-130178.13%
AMD230331C000650002023-03-24 12:43PM EDT65.0032.5132.4533.55-2.64-7.51%820138.28%
AMD230331C000660002023-03-24 12:31PM EDT66.0031.4431.5032.65-0.51-1.60%53152.34%
AMD230331C000670002023-03-24 10:03AM EDT67.0031.7230.4531.65-1.93-5.74%218142.19%
AMD230331C000680002023-03-24 1:32PM EDT68.0029.5529.5030.65-0.90-2.96%1034142.19%
AMD230331C000690002023-03-24 1:35PM EDT69.0028.4928.6029.45-1.36-4.56%478126.95%
AMD230331C000700002023-03-24 12:35PM EDT70.0027.4027.5528.45-4.02-12.79%15243115.63%
AMD230331C000710002023-03-24 12:36PM EDT71.0026.4026.5027.60-4.55-14.70%556123.05%
AMD230331C000720002023-03-24 3:59PM EDT72.0026.0025.5026.40-2.32-8.19%1012350.00%
AMD230331C000730002023-03-24 10:55AM EDT73.0024.5324.5025.50-1.85-7.01%25123102.73%
AMD230331C000740002023-03-24 2:59PM EDT74.0023.9423.6024.30-3.71-13.42%925450.00%
AMD230331C000750002023-03-24 3:18PM EDT75.0023.1022.8023.60-3.43-12.93%101419122.85%
AMD230331C000760002023-03-24 3:22PM EDT76.0022.1821.8022.65-3.32-13.02%4439120.12%
AMD230331C000770002023-03-24 3:29PM EDT77.0021.0520.4521.60-1.15-5.18%431,64091.41%
AMD230331C000780002023-03-24 3:42PM EDT78.0019.9819.8020.45-2.44-10.88%31837100.59%
AMD230331C000790002023-03-24 3:45PM EDT79.0018.9418.8019.60-1.63-7.92%621,417102.73%
AMD230331C000800002023-03-24 3:50PM EDT80.0017.9017.8518.65-2.15-10.72%2151,176101.76%
AMD230331C000810002023-03-24 3:11PM EDT81.0016.8816.5017.60-1.27-7.00%24374378.13%
AMD230331C000820002023-03-24 3:55PM EDT82.0015.7015.8516.50-3.85-19.69%3361286.13%
AMD230331C000830002023-03-24 3:58PM EDT83.0015.0414.9015.70-2.98-16.54%4489989.84%
AMD230331C000840002023-03-24 3:58PM EDT84.0014.0713.7514.70-3.33-19.14%216,98980.08%
AMD230331C000850002023-03-24 3:58PM EDT85.0013.0812.6513.70-1.84-12.33%2422,20071.88%
AMD230331C000860002023-03-24 3:52PM EDT86.0012.0911.7012.80-1.81-13.02%16593171.78%
AMD230331C000870002023-03-24 3:49PM EDT87.0011.1210.8011.85-2.10-15.89%821,06970.70%
AMD230331C000880002023-03-24 3:55PM EDT88.0010.0010.2510.65-2.85-22.18%2032,19971.09%
AMD230331C000890002023-03-24 3:59PM EDT89.009.309.259.65-1.92-17.11%2391,12865.67%
AMD230331C000900002023-03-24 3:53PM EDT90.008.308.458.85-2.95-26.22%4393,13667.29%
AMD230331C000910002023-03-24 3:59PM EDT91.007.577.607.95-2.13-21.96%2202,06265.33%
AMD230331C000920002023-03-24 3:59PM EDT92.006.756.807.00-2.56-27.50%4141,01462.70%
AMD230331C000930002023-03-24 3:58PM EDT93.006.016.006.15-1.74-22.45%3951,71560.74%
AMD230331C000940002023-03-24 3:58PM EDT94.005.315.305.40-2.14-28.72%4582,69960.45%
AMD230331C000950002023-03-24 3:59PM EDT95.004.524.554.70-2.18-32.54%1,0222,85759.08%
AMD230331C000960002023-03-24 3:59PM EDT96.003.893.904.05-2.16-35.70%8664,00958.40%
AMD230331C000970002023-03-24 3:59PM EDT97.003.403.303.40-1.90-35.85%4,4851,27357.18%
AMD230331C000980002023-03-24 3:59PM EDT98.002.822.742.83-1.88-40.00%6,2773,94156.08%
AMD230331C000990002023-03-24 3:59PM EDT99.002.282.262.33+2.28-4,7592,05655.37%
AMD230331C001000002023-03-24 3:59PM EDT100.001.861.821.90-1.59-46.09%7,6583,14154.64%
AMD230331C001010002023-03-24 3:59PM EDT101.001.491.451.52+1.49-3,3781,25753.96%
AMD230331C001020002023-03-24 3:59PM EDT102.001.171.121.19+1.17-3,4541,71653.08%
AMD230331C001030002023-03-24 3:59PM EDT103.000.930.870.94+0.93-2,2321,93052.83%
AMD230331C001040002023-03-24 3:59PM EDT104.000.690.670.72+0.69-2,93986152.54%
AMD230331C001050002023-03-24 3:59PM EDT105.000.560.510.55-0.82-59.42%4,6262,93552.34%
AMD230331C001060002023-03-24 3:59PM EDT106.000.420.380.42+0.42-93768852.25%
AMD230331C001070002023-03-24 3:59PM EDT107.000.320.290.32+0.32-1,11469252.49%
AMD230331C001080002023-03-24 3:52PM EDT108.000.230.220.25+0.23-2,6241,72552.93%
AMD230331C001090002023-03-24 3:59PM EDT109.000.180.170.19+0.18-3261,09253.42%
AMD230331C001100002023-03-24 3:58PM EDT110.000.130.130.15-0.34-72.34%1,4452,87954.10%
AMD230331C001110002023-03-24 3:59PM EDT111.000.110.100.12+0.11-21845954.88%
AMD230331C001120002023-03-24 3:48PM EDT112.000.080.080.09+0.08-55285655.47%
AMD230331C001130002023-03-24 3:01PM EDT113.000.070.060.08+0.07-22518556.64%
AMD230331C001140002023-03-24 3:51PM EDT114.000.050.050.06+0.05-1559657.42%
AMD230331C001150002023-03-24 3:59PM EDT115.000.050.040.05-0.12-70.59%1111,27458.20%
AMD230331C001160002023-03-24 3:25PM EDT116.000.040.030.04+0.04-4112458.98%
AMD230331C001170002023-03-24 3:59PM EDT117.000.020.020.04+0.02-1434660.16%
AMD230331C001180002023-03-24 1:37PM EDT118.000.030.010.04+0.03-95161.33%
AMD230331C001190002023-03-24 2:42PM EDT119.000.030.000.04+0.03-306061.72%
AMD230331C001200002023-03-24 3:37PM EDT120.000.020.010.09-0.04-66.67%14856472.27%
AMD230331C001210002023-03-24 10:56AM EDT121.000.020.000.04+0.02-1233866.41%
AMD230331C001220002023-03-24 9:51AM EDT122.000.020.010.06+0.02-1010173.44%
AMD230331C001230002023-03-24 1:36PM EDT123.000.010.000.08+0.01-201177.34%
AMD230331C001240002023-03-24 3:01PM EDT124.000.020.010.02+0.02-2010771.09%
AMD230331C001250002023-03-24 1:36PM EDT125.000.010.000.01-0.02-66.67%1253265.63%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230331P000300002023-03-21 9:30AM EDT30.000.010.000.010.00-56300.00%
AMD230331P000400002023-03-16 10:22AM EDT40.000.010.000.010.00-56225.00%
AMD230331P000450002023-03-17 10:08AM EDT45.000.010.000.010.00-113196.88%
AMD230331P000500002023-03-21 3:52PM EDT50.000.010.000.010.00-94350171.88%
AMD230331P000550002023-03-22 2:10PM EDT55.000.010.000.010.00-3424150.00%
AMD230331P000600002023-03-23 3:47PM EDT60.000.010.000.020.00-352,611137.50%
AMD230331P000650002023-03-24 3:46PM EDT65.000.010.000.010.00-101,564109.38%
AMD230331P000660002023-03-24 3:48PM EDT66.000.010.000.010.00-571551106.25%
AMD230331P000670002023-03-24 12:04PM EDT67.000.010.000.020.00-2297107.81%
AMD230331P000680002023-03-24 3:48PM EDT68.000.020.020.02+0.01+100.00%86332111.72%
AMD230331P000690002023-03-24 3:47PM EDT69.000.020.020.040.00-68376112.50%
AMD230331P000700002023-03-24 3:04PM EDT70.000.020.020.060.00-332,071112.50%
AMD230331P000710002023-03-24 11:45AM EDT71.000.030.020.04-0.01-25.00%34404104.69%
AMD230331P000720002023-03-24 3:47PM EDT72.000.030.020.03-0.01-25.00%5895598.44%
AMD230331P000730002023-03-24 3:42PM EDT73.000.030.030.040.00-23650198.44%
AMD230331P000740002023-03-24 2:01PM EDT74.000.040.000.040.00-18158087.50%
AMD230331P000750002023-03-24 3:46PM EDT75.000.030.030.04-0.02-40.00%2831,98189.84%
AMD230331P000760002023-03-24 3:04PM EDT76.000.040.020.040.00-4101,91284.38%
AMD230331P000770002023-03-24 3:50PM EDT77.000.040.030.05-0.02-33.33%1021,01883.59%
AMD230331P000780002023-03-24 3:56PM EDT78.000.040.040.05-0.04-50.00%401,73180.86%
AMD230331P000790002023-03-24 3:57PM EDT79.000.050.040.06-0.04-44.44%1241,38478.13%
AMD230331P000800002023-03-24 3:57PM EDT80.000.060.060.07-0.03-33.33%5034,66576.95%
AMD230331P000810002023-03-24 3:59PM EDT81.000.080.060.08-0.03-27.27%3861,79173.83%
AMD230331P000820002023-03-24 3:51PM EDT82.000.100.080.10-0.01-9.09%1,7421,44272.66%
AMD230331P000830002023-03-24 3:57PM EDT83.000.110.100.12-0.02-15.38%4051,75570.90%
AMD230331P000840002023-03-24 3:52PM EDT84.000.140.120.14-0.05-26.32%5372,38068.56%
AMD230331P000850002023-03-24 3:58PM EDT85.000.170.160.17-0.02-10.53%1,1942,26267.38%
AMD230331P000860002023-03-24 3:59PM EDT86.000.230.200.22-0.05-17.86%7291,34166.11%
AMD230331P000870002023-03-24 3:58PM EDT87.000.270.250.27-0.01-3.57%4201,04764.55%
AMD230331P000880002023-03-24 3:59PM EDT88.000.340.320.34+0.02+6.25%1,0493,57863.38%
AMD230331P000890002023-03-24 3:56PM EDT89.000.470.410.43+0.07+17.50%8181,86362.40%
AMD230331P000900002023-03-24 3:59PM EDT90.000.520.520.54+0.03+6.12%6,04410,85761.33%
AMD230331P000910002023-03-24 3:59PM EDT91.000.680.650.68+0.08+13.33%1,1222,25560.25%
AMD230331P000920002023-03-24 3:59PM EDT92.000.830.830.85+0.11+15.28%4,1233,19259.57%
AMD230331P000930002023-03-24 3:59PM EDT93.001.081.011.06+0.21+24.14%2,2831,96858.45%
AMD230331P000940002023-03-24 3:59PM EDT94.001.341.251.32+0.28+26.42%1,3892,55657.72%
AMD230331P000950002023-03-24 3:59PM EDT95.001.561.551.61+0.31+24.80%10,67315,71557.01%
AMD230331P000960002023-03-24 3:59PM EDT96.001.891.871.93+0.38+25.17%2,5512,37055.79%
AMD230331P000970002023-03-24 3:59PM EDT97.002.282.272.34+0.51+28.81%3,9171,47355.25%
AMD230331P000980002023-03-24 3:59PM EDT98.002.752.692.78+0.61+28.50%4,0541,72154.10%
AMD230331P000990002023-03-24 3:59PM EDT99.003.253.203.30+3.25-4,0541,56153.47%
AMD230331P001000002023-03-24 3:59PM EDT100.003.803.753.85+0.81+27.09%3,3432,11452.34%
AMD230331P001010002023-03-24 3:58PM EDT101.004.514.354.50+4.51-9611,66651.56%
AMD230331P001020002023-03-24 3:57PM EDT102.005.255.055.15+5.25-46461450.59%
AMD230331P001030002023-03-24 3:49PM EDT103.006.005.805.90+6.00-26063950.10%
AMD230331P001040002023-03-24 3:59PM EDT104.006.656.506.75+6.65-17560152.69%
AMD230331P001050002023-03-24 3:22PM EDT105.007.327.307.70+1.38+23.23%2301,39656.15%
AMD230331P001060002023-03-24 12:50PM EDT106.008.758.208.60+8.75-9071350.29%
AMD230331P001070002023-03-24 1:38PM EDT107.009.709.059.50+9.70-7042958.50%
AMD230331P001080002023-03-24 3:42PM EDT108.0010.1610.0010.40+10.16-5315458.50%
AMD230331P001090002023-03-24 10:25AM EDT109.0011.3110.8011.35+11.31-434660.06%
AMD230331P001100002023-03-24 3:44PM EDT110.0012.2011.5512.40+1.60+15.09%2120166.31%
AMD230331P001110002023-03-23 2:58PM EDT111.0012.0512.6013.40+12.05--9370.12%
AMD230331P001120002023-03-23 2:59PM EDT112.0012.7013.6014.35+12.70--4871.19%
AMD230331P001130002023-03-23 3:09PM EDT113.0013.3014.5015.35+13.30--1274.71%
AMD230331P001140002023-03-23 3:27PM EDT114.0014.3015.5516.30+14.30--2575.10%
AMD230331P001150002023-03-23 2:52PM EDT115.0016.0016.5017.350.00-486281.54%
AMD230331P001160002023-03-22 3:53PM EDT116.0018.0017.5018.35+18.00--084.96%
AMD230331P001170002023-03-23 10:46AM EDT117.0015.5518.5519.30+15.55--1484.86%
AMD230331P001180002023-03-23 10:59AM EDT118.0016.4019.5520.45+16.40--397.36%
AMD230331P001250002023-03-20 2:47PM EDT125.0028.8026.5027.600.00-2050.00%