Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
103,44+3,36 (+3,35%)
Ab 03:11PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD231006C000250002023-09-11 11:07AM EDT25.0078.3077.8578.000.00--60.00%
AMD231006C000350002023-10-03 2:42PM EDT35.0064.9567.9068.050.00-20150.00%
AMD231006C000550002023-09-15 1:28PM EDT55.0047.2047.8548.050.00--10.00%
AMD231006C000600002023-10-02 3:31PM EDT60.0042.4542.9043.050.00-440.00%
AMD231006C000650002023-09-27 10:57AM EDT65.0032.7337.9038.050.00-110.00%
AMD231006C000700002023-10-02 11:10AM EDT70.0032.4532.8533.050.00-5400.00%
AMD231006C000750002023-10-04 11:53AM EDT75.0027.4827.8528.10+1.76+6.84%13330.00%
AMD231006C000760002023-10-04 1:56PM EDT76.0026.0026.8527.05-0.50-1.89%6150.00%
AMD231006C000770002023-09-26 11:00AM EDT77.0020.2025.8526.100.00-1040.00%
AMD231006C000780002023-09-27 10:22AM EDT78.0020.0024.9025.050.00-480.00%
AMD231006C000790002023-10-03 12:45PM EDT79.0022.0523.9024.000.00-3190.00%
AMD231006C000800002023-10-04 2:31PM EDT80.0022.4022.8523.05+2.90+14.87%21610.00%
AMD231006C000810002023-10-04 10:09AM EDT81.0019.6521.8522.05-2.85-12.67%1140.00%
AMD231006C000820002023-10-04 11:20AM EDT82.0019.8520.9021.05-0.80-3.87%5170.00%
AMD231006C000830002023-10-04 11:53AM EDT83.0019.5119.9020.05-1.32-6.34%1420.00%
AMD231006C000840002023-10-04 10:28AM EDT84.0017.0518.9019.05+1.35+8.60%5300.00%
AMD231006C000850002023-10-04 1:16PM EDT85.0017.5517.9018.00+2.46+16.30%1122790.00%
AMD231006C000860002023-10-04 10:09AM EDT86.0014.6516.9017.15+0.65+4.64%7110.00%
AMD231006C000870002023-10-04 1:32PM EDT87.0015.0515.9016.10+2.15+16.67%6480.00%
AMD231006C000880002023-10-04 2:24PM EDT88.0014.0514.6515.00+1.40+11.07%10370.00%
AMD231006C000890002023-10-02 10:32AM EDT89.0013.1013.9014.150.00-4560.00%
AMD231006C000900002023-10-04 2:38PM EDT90.0012.6212.9013.05+2.42+23.73%841750.00%
AMD231006C000910002023-10-04 1:59PM EDT91.0011.1011.9012.05-0.43-3.73%12310.00%
AMD231006C000920002023-10-04 2:44PM EDT92.0010.9610.9511.10+0.79+7.77%1600.00%
AMD231006C000930002023-10-04 10:38AM EDT93.009.369.9010.05+2.61+38.67%8820.00%
AMD231006C000940002023-10-04 11:52AM EDT94.008.508.909.05+2.05+31.78%16780.00%
AMD231006C000950002023-10-04 2:45PM EDT95.007.908.008.10+3.16+66.67%1606610.00%
AMD231006C000960002023-10-04 2:40PM EDT96.006.827.007.10+2.37+53.26%546500.00%
AMD231006C000970002023-10-04 2:50PM EDT97.005.906.056.20+2.18+58.60%791,1570.00%
AMD231006C000980002023-10-04 2:54PM EDT98.005.155.055.15+2.05+66.13%1761,7640.00%
AMD231006C000990002023-10-04 2:48PM EDT99.004.204.204.30+1.77+72.84%3931,3500.00%
AMD231006C001000002023-10-04 2:50PM EDT100.003.203.353.45+1.34+72.04%3,1144,06718.75%
AMD231006C001010002023-10-04 2:55PM EDT101.002.652.702.75+1.27+92.03%12,1253,70130.86%
AMD231006C001020002023-10-04 2:55PM EDT102.001.992.012.02+1.01+103.06%17,9694,51631.35%
AMD231006C001030002023-10-04 2:55PM EDT103.001.471.441.45+0.77+110.00%19,5147,84632.67%
AMD231006C001040002023-10-04 2:55PM EDT104.001.000.960.98+0.54+117.39%8,6784,07633.11%
AMD231006C001050002023-10-04 2:55PM EDT105.000.650.630.64+0.35+116.67%10,7409,76933.74%
AMD231006C001060002023-10-04 2:55PM EDT106.000.390.380.39+0.19+95.00%2,8565,30633.94%
AMD231006C001070002023-10-04 2:55PM EDT107.000.230.220.22+0.10+76.92%1,9073,50533.89%
AMD231006C001080002023-10-04 2:55PM EDT108.000.130.120.13+0.04+44.44%2,7004,07234.77%
AMD231006C001090002023-10-04 2:53PM EDT109.000.080.070.08+0.02+33.33%1,4902,22736.13%
AMD231006C001100002023-10-04 2:52PM EDT110.000.050.040.050.00-2,0236,88137.50%
AMD231006C001110002023-10-04 2:37PM EDT111.000.020.020.03-0.02-50.00%2402,18338.67%
AMD231006C001120002023-10-04 2:42PM EDT112.000.020.020.03-0.01-33.33%1371,79242.58%
AMD231006C001130002023-10-04 2:25PM EDT113.000.010.010.030.00-4052,97346.48%
AMD231006C001140002023-10-04 2:43PM EDT114.000.010.010.020.00-29273747.66%
AMD231006C001150002023-10-04 2:43PM EDT115.000.010.000.010.00-4472,49046.88%
AMD231006C001160002023-10-04 2:27PM EDT116.000.010.000.020.00-13976650.00%
AMD231006C001170002023-10-03 1:35PM EDT117.000.010.000.010.00-2544150.00%
AMD231006C001180002023-10-04 12:04PM EDT118.000.010.000.010.00-1897453.13%
AMD231006C001190002023-10-03 9:38AM EDT119.000.010.000.010.00-240656.25%
AMD231006C001200002023-10-04 2:35PM EDT120.000.010.000.010.00-592,10459.38%
AMD231006C001210002023-10-04 11:38AM EDT121.000.010.000.010.00-121,08262.50%
AMD231006C001220002023-10-04 11:38AM EDT122.000.010.000.010.00-21,90365.63%
AMD231006C001230002023-10-03 1:53PM EDT123.000.010.000.010.00-318368.75%
AMD231006C001250002023-10-04 9:49AM EDT125.000.010.000.010.00-441,08273.44%
AMD231006C001300002023-10-03 9:44AM EDT130.000.010.000.010.00-250387.50%
AMD231006C001350002023-10-04 1:06PM EDT135.000.010.000.010.00-231898.44%
AMD231006C001400002023-10-04 1:28PM EDT140.000.010.000.010.00-2110112.50%
AMD231006C001450002023-09-29 3:11PM EDT145.000.010.000.010.00-558125.00%
AMD231006C001500002023-09-22 9:38AM EDT150.000.010.000.010.00-20155134.38%
AMD231006C001550002023-10-02 3:52PM EDT155.000.010.000.010.00-262143.75%
AMD231006C001600002023-09-11 1:42PM EDT160.000.010.000.010.00-28906156.25%
AMD231006C001650002023-09-05 2:49PM EDT165.000.050.000.010.00-65165.63%
AMD231006C001700002023-09-13 1:51PM EDT170.000.010.000.010.00-11175.00%
AMD231006C001850002023-09-06 9:32AM EDT185.000.010.000.010.00-1010200.00%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD231006P000250002023-09-11 9:30AM EDT25.000.010.000.010.00--10500.00%
AMD231006P000550002023-09-08 3:33PM EDT55.000.010.000.010.00-50100225.00%
AMD231006P000600002023-09-15 10:57AM EDT60.000.010.000.010.00--102196.88%
AMD231006P000650002023-09-29 3:58PM EDT65.000.010.000.010.00-1428168.75%
AMD231006P000700002023-09-28 10:06AM EDT70.000.010.000.010.00-62,336143.75%
AMD231006P000750002023-10-03 10:46AM EDT75.000.010.000.010.00-601,973121.88%
AMD231006P000760002023-09-28 10:30AM EDT76.000.010.000.000.00-142250.00%
AMD231006P000770002023-10-04 9:46AM EDT77.000.010.000.010.00-347112.50%
AMD231006P000780002023-09-28 3:05PM EDT78.000.010.000.010.00-13115106.25%
AMD231006P000790002023-09-29 1:10PM EDT79.000.010.000.000.00-23750.00%
AMD231006P000800002023-10-03 1:45PM EDT80.000.010.000.010.00-441,60298.44%
AMD231006P000810002023-10-02 9:30AM EDT81.000.030.000.010.00-112293.75%
AMD231006P000820002023-10-04 10:16AM EDT82.000.010.000.000.00-127050.00%
AMD231006P000830002023-10-04 9:48AM EDT83.000.010.000.010.00-115084.38%
AMD231006P000840002023-10-03 3:33PM EDT84.000.010.000.010.00-1613981.25%
AMD231006P000850002023-10-04 1:28PM EDT85.000.010.000.01-0.01-50.00%112,79078.13%
AMD231006P000860002023-10-04 12:42PM EDT86.000.010.000.01-0.01-50.00%1143471.88%
AMD231006P000870002023-10-04 2:14PM EDT87.000.010.000.01-0.01-50.00%3442768.75%
AMD231006P000880002023-10-04 2:23PM EDT88.000.010.000.01-0.01-50.00%5480965.63%
AMD231006P000890002023-10-04 2:42PM EDT89.000.010.000.01-0.03-75.00%1,5333,44259.38%
AMD231006P000900002023-10-04 2:40PM EDT90.000.010.010.02-0.05-83.33%5312,11764.06%
AMD231006P000910002023-10-04 1:54PM EDT91.000.020.010.03-0.04-66.67%25948661.72%
AMD231006P000920002023-10-04 2:38PM EDT92.000.010.010.02-0.08-88.89%3511,78354.69%
AMD231006P000930002023-10-04 2:48PM EDT93.000.020.020.03-0.11-84.62%1091,86153.91%
AMD231006P000940002023-10-04 2:43PM EDT94.000.030.030.04-0.18-85.71%1,0062,66351.56%
AMD231006P000950002023-10-04 2:55PM EDT95.000.040.040.05-0.26-86.67%2,6127,04149.61%
AMD231006P000960002023-10-04 2:55PM EDT96.000.070.070.08-0.37-84.09%2,0492,92948.44%
AMD231006P000970002023-10-04 2:52PM EDT97.000.120.100.11-0.52-81.25%3,8394,75745.90%
AMD231006P000980002023-10-04 2:55PM EDT98.000.160.160.17-0.79-83.16%4,4284,16844.53%
AMD231006P000990002023-10-04 2:54PM EDT99.000.280.270.27-0.98-77.78%8,4513,17243.65%
AMD231006P001000002023-10-04 2:55PM EDT100.000.430.430.44-1.27-74.71%18,3356,80443.65%
AMD231006P001010002023-10-04 2:55PM EDT101.000.660.670.68-1.55-70.14%7,5402,18243.65%
AMD231006P001020002023-10-04 2:55PM EDT102.001.001.001.02-1.87-65.16%6,9114,78744.09%
AMD231006P001030002023-10-04 2:53PM EDT103.001.491.451.47-2.07-58.15%1,3772,41244.97%
AMD231006P001040002023-10-04 2:49PM EDT104.002.081.982.03-2.27-52.18%5121,85546.19%
AMD231006P001050002023-10-04 2:55PM EDT105.002.602.602.69-3.09-54.31%3691,88147.75%
AMD231006P001060002023-10-04 2:38PM EDT106.003.653.353.50-2.99-45.03%4281051.66%
AMD231006P001070002023-10-04 2:55PM EDT107.004.254.204.35-2.81-39.80%8780852.83%
AMD231006P001080002023-10-04 2:37PM EDT108.005.555.105.25-2.80-33.53%7356856.79%
AMD231006P001090002023-10-04 12:34PM EDT109.006.636.106.25-2.95-30.79%7736863.82%
AMD231006P001100002023-10-04 1:09PM EDT110.007.527.057.20-2.48-24.80%6637868.46%
AMD231006P001110002023-10-03 11:08AM EDT111.0010.757.908.200.00-11971.39%
AMD231006P001120002023-10-04 11:55AM EDT112.009.659.059.200.00-91281.05%
AMD231006P001130002023-10-04 1:05PM EDT113.0010.6510.0010.20-1.00-8.58%6185.74%
AMD231006P001140002023-10-03 10:39AM EDT114.0012.6510.9011.200.00-1088.96%
AMD231006P001150002023-10-02 3:58PM EDT115.0011.8812.0512.200.00-1498.44%
AMD231006P001160002023-10-02 12:46PM EDT116.0013.3013.0013.200.00-313102.64%
AMD231006P001170002023-10-02 12:42PM EDT117.0014.7014.0014.20+0.42+2.94%3710108.01%
AMD231006P001180002023-09-27 2:59PM EDT118.0019.7515.2015.400.00-710123.93%
AMD231006P001190002023-10-04 11:40AM EDT119.0016.4116.0516.25-1.65-9.14%40121.29%
AMD231006P001200002023-10-04 10:24AM EDT120.0018.9017.0517.20-1.46-7.17%30125.00%
AMD231006P001210002023-09-29 3:53PM EDT121.0017.6018.0018.250.00-85129.98%
AMD231006P001220002023-10-02 10:21AM EDT122.0019.6019.1019.250.00-10137.89%
AMD231006P001230002023-09-28 1:00PM EDT123.0019.7020.0020.200.00-11138.09%
AMD231006P001250002023-10-03 12:56PM EDT125.0024.0622.0522.200.00-20149.02%
AMD231006P001300002023-09-20 10:22AM EDT130.0028.0027.0027.300.00-40173.05%
AMD231006P001350002023-10-03 1:00PM EDT135.0033.8832.0032.200.00-10190.04%
AMD231006P001650002023-09-29 2:41PM EDT165.0061.5062.0062.150.00-40289.26%
AMD231006P001700002023-09-26 10:59AM EDT170.0073.1566.9567.150.00--0300.78%