Deutsche Märkte öffnen in 6 Stunden 44 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: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240301C000750002024-02-28 11:59AM EST75.00101.25100.70102.35+0.10+0.10%218649.22%
AMD240301C000800002024-02-26 2:22PM EST80.0096.6595.7597.350.00-149350.00%
AMD240301C000850002024-02-26 12:40PM EST85.0091.6090.7592.350.00-1313325.00%
AMD240301C000900002024-02-28 12:00PM EST90.0086.2885.0087.65+13.11+17.92%11558.40%
AMD240301C000950002024-02-28 3:09PM EST95.0081.4080.3083.15-1.46-1.76%3642382.81%
AMD240301C001000002024-02-28 3:11PM EST100.0076.3875.9577.25-0.80-1.04%311307.03%
AMD240301C001050002024-02-28 12:05PM EST105.0071.3169.7572.95+1.36+1.94%1225471.29%
AMD240301C001100002024-02-28 12:04PM EST110.0066.6165.9567.40-0.44-0.66%446287.50%
AMD240301C001150002024-02-28 12:01PM EST115.0061.4260.7062.15-0.40-0.65%213336.13%
AMD240301C001200002024-02-28 12:31PM EST120.0056.0955.8557.45-1.99-3.43%956232.81%
AMD240301C001210002024-02-26 9:38AM EST121.0056.8054.6556.300.00-311315.72%
AMD240301C001220002024-02-28 10:07AM EST122.0052.0252.9555.25-1.90-3.52%14305.66%
AMD240301C001230002024-02-20 12:23PM EST123.0039.6452.4054.900.00--1219.53%
AMD240301C001250002024-02-27 10:05AM EST125.0049.9851.0052.450.00-5102227.34%
AMD240301C001260002024-02-28 3:59PM EST126.0050.3950.2051.65-4.13-7.58%310251.56%
AMD240301C001270002024-02-22 10:24AM EST127.0053.1349.1550.600.00-710240.63%
AMD240301C001280002024-02-28 10:09AM EST128.0046.4048.1049.60+9.95+27.30%36232.42%
AMD240301C001290002024-02-26 10:12AM EST129.0047.5047.0548.450.00-213213.48%
AMD240301C001300002024-02-28 3:09PM EST130.0046.3646.0547.75-1.01-2.13%359228.91%
AMD240301C001310002024-02-28 2:35PM EST131.0045.1345.1545.90-7.14-13.66%18224.02%
AMD240301C001320002024-02-22 12:57PM EST132.0050.6644.2545.000.00-14175.00%
AMD240301C001330002024-02-22 3:43PM EST133.0049.9543.2044.150.00-14182.42%
AMD240301C001340002024-02-28 9:49AM EST134.0040.9742.2043.05-2.58-5.92%126167.19%
AMD240301C001350002024-02-28 10:07AM EST135.0039.0141.0041.90-2.60-6.25%588204.88%
AMD240301C001360002024-02-28 12:21PM EST136.0040.1439.4541.50+0.39+0.98%141246.00%
AMD240301C001370002024-02-21 10:05AM EST137.0028.0739.1540.050.00-619148.05%
AMD240301C001380002024-02-23 3:31PM EST138.0037.9338.1539.550.00-619185.55%
AMD240301C001390002024-02-22 3:05PM EST139.0043.8537.1538.100.00-320147.27%
AMD240301C001400002024-02-28 3:21PM EST140.0036.6336.0537.05-0.37-1.00%696112.50%
AMD240301C001410002024-02-23 3:48PM EST141.0035.6035.2036.000.00-324132.81%
AMD240301C001420002024-02-28 9:30AM EST142.0034.1033.9035.05+0.33+0.98%245184.57%
AMD240301C001430002024-02-28 3:19PM EST143.0033.5333.2034.40+2.60+8.41%113157.62%
AMD240301C001440002024-02-27 10:57AM EST144.0033.8532.0532.950.00-229167.19%
AMD240301C001450002024-02-28 12:23PM EST145.0031.2731.2032.10-0.90-2.80%1171128.91%
AMD240301C001460002024-02-28 12:38PM EST146.0029.4330.2031.65-1.64-5.28%178155.86%
AMD240301C001470002024-02-28 10:19AM EST147.0027.8129.1530.00-2.53-8.34%238103.91%
AMD240301C001480002024-02-28 10:00AM EST148.0026.9028.0529.40-0.55-2.00%1183127.73%
AMD240301C001490002024-02-27 2:50PM EST149.0028.9026.7527.900.00-287140.23%
AMD240301C001500002024-02-28 3:32PM EST150.0026.5326.2027.20-1.57-5.59%854,838116.60%
AMD240301C001525002024-02-28 10:38AM EST152.5022.3023.2024.80-2.75-10.98%16456148.14%
AMD240301C001550002024-02-28 1:14PM EST155.0020.8821.3021.80-2.27-9.81%6828465.63%
AMD240301C001575002024-02-28 3:47PM EST157.5018.6818.2520.05-2.02-9.76%6638081.05%
AMD240301C001600002024-02-28 3:58PM EST160.0016.6515.8517.50-1.51-8.31%711,35174.22%
AMD240301C001625002024-02-28 3:47PM EST162.5013.8313.8015.05-1.94-12.30%31288780.86%
AMD240301C001650002024-02-28 3:54PM EST165.0011.3011.5511.85-1.70-13.08%1,1073,71456.54%
AMD240301C001675002024-02-28 3:47PM EST167.508.949.1510.00-1.91-17.60%3272,07563.48%
AMD240301C001700002024-02-28 3:59PM EST170.007.056.957.15-1.60-18.50%1,3823,99253.03%
AMD240301C001725002024-02-28 3:58PM EST172.504.954.855.00-1.65-25.00%2,4341,53248.00%
AMD240301C001750002024-02-28 3:59PM EST175.003.303.253.35-1.55-31.96%17,3655,49848.24%
AMD240301C001775002024-02-28 4:00PM EST177.502.042.002.06-1.33-39.47%24,7525,81448.05%
AMD240301C001800002024-02-28 3:59PM EST180.001.201.171.20-1.06-46.90%38,21715,13248.78%
AMD240301C001825002024-02-28 3:59PM EST182.500.660.650.68-0.80-54.79%9,8319,03450.24%
AMD240301C001850002024-02-28 3:59PM EST185.000.380.370.38-0.56-59.57%10,81614,05351.90%
AMD240301C001875002024-02-28 3:59PM EST187.500.220.220.23-0.38-63.33%3,5626,52854.88%
AMD240301C001900002024-02-28 3:59PM EST190.000.140.140.15-0.27-65.85%5,54715,43758.40%
AMD240301C001925002024-02-28 3:59PM EST192.500.100.090.11-0.17-62.96%1,6343,53262.31%
AMD240301C001950002024-02-28 3:59PM EST195.000.070.070.08-0.13-65.00%9,73639,51866.80%
AMD240301C001975002024-02-28 3:59PM EST197.500.050.050.06-0.10-66.67%3504,01370.70%
AMD240301C002000002024-02-28 3:53PM EST200.000.030.030.04-0.07-70.00%1,84512,59772.66%
AMD240301C002025002024-02-28 3:51PM EST202.500.030.030.04-0.06-66.67%1211,67378.91%
AMD240301C002050002024-02-28 3:56PM EST205.000.030.020.03-0.03-50.00%5462,31581.25%
AMD240301C002075002024-02-28 3:55PM EST207.500.020.010.02-0.02-50.00%5095882.81%
AMD240301C002100002024-02-28 3:39PM EST210.000.020.010.02-0.02-50.00%2415,48887.50%
AMD240301C002125002024-02-28 12:29PM EST212.500.010.000.02-0.02-66.67%1442,06589.06%
AMD240301C002150002024-02-28 3:08PM EST215.000.010.000.01-0.02-66.67%2801,43287.50%
AMD240301C002175002024-02-28 11:01AM EST217.500.020.000.01-0.01-33.33%8568193.75%
AMD240301C002200002024-02-28 9:41AM EST220.000.010.000.010.00-11,83696.88%
AMD240301C002225002024-02-27 2:30PM EST222.500.010.000.010.00-19511103.13%
AMD240301C002250002024-02-28 9:51AM EST225.000.010.000.010.00-92,557106.25%
AMD240301C002300002024-02-28 9:41AM EST230.000.010.000.010.00-1904115.63%
AMD240301C002350002024-02-27 3:57PM EST235.000.010.000.010.00-400770125.00%
AMD240301C002400002024-02-26 3:43PM EST240.000.010.000.010.00-8586131.25%
AMD240301C002450002024-02-27 10:29AM EST245.000.010.000.010.00-10476140.63%
AMD240301C002500002024-02-27 2:15PM EST250.000.010.000.010.00-42,859150.00%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240301P000750002024-02-27 11:40AM EST75.000.010.000.010.00-177362.50%
AMD240301P000800002024-01-31 11:44AM EST80.000.020.000.010.00-13331.25%
AMD240301P000850002024-01-22 10:57AM EST85.000.050.000.010.00-39306.25%
AMD240301P000900002024-02-13 11:27AM EST90.000.020.000.010.00-541287.50%
AMD240301P000950002024-02-20 11:40AM EST95.000.010.000.010.00-328262.50%
AMD240301P001000002024-02-22 10:16AM EST100.000.010.000.010.00-183243.75%
AMD240301P001050002024-02-21 3:51PM EST105.000.010.000.010.00-392225.00%
AMD240301P001100002024-02-21 3:57PM EST110.000.010.000.010.00-48172206.25%
AMD240301P001150002024-02-21 3:59PM EST115.000.030.000.010.00-52222187.50%
AMD240301P001200002024-02-27 10:07AM EST120.000.010.000.010.00-4816168.75%
AMD240301P001210002024-02-22 9:42AM EST121.000.010.000.010.00-1117162.50%
AMD240301P001220002024-02-21 12:56PM EST122.000.040.000.010.00-1522162.50%
AMD240301P001230002024-02-22 9:49AM EST123.000.010.000.010.00-125156.25%
AMD240301P001240002024-02-22 10:02AM EST124.000.010.000.010.00-5112156.25%
AMD240301P001250002024-02-22 1:56PM EST125.000.010.000.010.00-114586150.00%
AMD240301P001260002024-02-22 9:37AM EST126.000.010.000.010.00-2625150.00%
AMD240301P001270002024-02-22 12:45PM EST127.000.010.000.010.00-2731143.75%
AMD240301P001280002024-02-27 11:38AM EST128.000.010.000.000.00-2510250.00%
AMD240301P001290002024-02-22 10:39AM EST129.000.020.000.010.00-180137.50%
AMD240301P001300002024-02-27 10:26AM EST130.000.010.000.010.00-5812137.50%
AMD240301P001310002024-02-23 11:53AM EST131.000.010.000.010.00-281131.25%
AMD240301P001320002024-02-23 3:21PM EST132.000.010.000.010.00-3175131.25%
AMD240301P001330002024-02-27 12:54PM EST133.000.010.000.010.00-200489125.00%
AMD240301P001340002024-02-28 3:18PM EST134.000.010.000.010.00-2127125.00%
AMD240301P001350002024-02-28 3:15PM EST135.000.010.000.01-0.01-50.00%3748118.75%
AMD240301P001360002024-02-27 3:04PM EST136.000.010.000.010.00-11456118.75%
AMD240301P001370002024-02-28 11:42AM EST137.000.010.000.01-0.01-50.00%2251112.50%
AMD240301P001380002024-02-28 2:13PM EST138.000.010.000.010.00-1288112.50%
AMD240301P001390002024-02-27 9:40AM EST139.000.010.000.010.00-100338106.25%
AMD240301P001400002024-02-28 3:10PM EST140.000.010.000.010.00-65,244106.25%
AMD240301P001410002024-02-28 9:38AM EST141.000.010.000.010.00-10418103.13%
AMD240301P001420002024-02-28 2:08PM EST142.000.010.000.010.00-130298.44%
AMD240301P001430002024-02-28 2:05PM EST143.000.010.000.010.00-133096.88%
AMD240301P001440002024-02-28 3:44PM EST144.000.010.000.010.00-1118693.75%
AMD240301P001450002024-02-28 2:49PM EST145.000.010.000.010.00-151,05390.63%
AMD240301P001460002024-02-27 3:52PM EST146.000.010.000.010.00-2440087.50%
AMD240301P001470002024-02-28 12:08PM EST147.000.010.000.010.00-1051684.38%
AMD240301P001480002024-02-28 11:42AM EST148.000.010.000.010.00-861,27181.25%
AMD240301P001490002024-02-28 10:21AM EST149.000.010.000.010.00-7432578.13%
AMD240301P001500002024-02-28 3:08PM EST150.000.010.000.010.00-954,97775.00%
AMD240301P001525002024-02-28 2:36PM EST152.500.010.010.02-0.01-50.00%491,67576.56%
AMD240301P001550002024-02-28 3:22PM EST155.000.010.010.02-0.01-50.00%3,8312,41168.75%
AMD240301P001575002024-02-28 3:55PM EST157.500.030.020.030.00-5282,10465.63%
AMD240301P001600002024-02-28 3:59PM EST160.000.030.030.04-0.02-40.00%2,2597,76360.16%
AMD240301P001625002024-02-28 3:58PM EST162.500.050.050.06-0.04-44.44%2,0664,64355.27%
AMD240301P001650002024-02-28 3:59PM EST165.000.090.090.10-0.05-35.71%5,4905,07851.17%
AMD240301P001675002024-02-28 3:59PM EST167.500.190.180.19-0.07-26.92%4,0835,29048.15%
AMD240301P001700002024-02-28 3:59PM EST170.000.400.390.41-0.08-16.67%20,44111,11846.44%
AMD240301P001725002024-02-28 3:59PM EST172.500.840.830.87-0.06-6.67%20,5826,00345.80%
AMD240301P001750002024-02-28 3:59PM EST175.001.651.641.68+0.03+1.85%25,5069,62745.68%
AMD240301P001775002024-02-28 3:59PM EST177.502.882.862.93+0.22+8.27%3,5295,11446.29%
AMD240301P001800002024-02-28 3:58PM EST180.004.604.554.65+0.55+13.58%1,4704,76148.56%
AMD240301P001825002024-02-28 3:59PM EST182.506.506.456.60+0.60+10.17%4682,00649.12%
AMD240301P001850002024-02-28 3:58PM EST185.008.768.508.85+0.97+12.45%4101,74452.49%
AMD240301P001875002024-02-28 2:11PM EST187.5011.3011.0011.25+0.42+3.86%1772351.27%
AMD240301P001900002024-02-28 12:36PM EST190.0014.6712.9014.40+2.46+20.15%13043461.72%
AMD240301P001925002024-02-28 10:22AM EST192.5017.9115.8016.25+2.86+19.00%28658.20%
AMD240301P001950002024-02-27 3:47PM EST195.0017.1717.7518.700.00-115682.03%
AMD240301P001975002024-02-27 11:46AM EST197.5021.0720.2521.30+0.70+3.44%13296.97%
AMD240301P002000002024-02-28 11:37AM EST200.0023.6523.3523.75+0.79+3.46%311583.01%
AMD240301P002025002024-02-26 2:56PM EST202.5025.3025.8527.500.00-3742134.08%
AMD240301P002050002024-02-26 11:10AM EST205.0028.5027.4529.500.00-221077.34%
AMD240301P002075002024-02-26 3:11PM EST207.5030.7130.4031.650.00-3398.44%
AMD240301P002100002024-02-26 3:11PM EST210.0033.2632.4534.300.00-41165.82%
AMD240301P002125002024-02-23 1:58PM EST212.5035.2035.4536.750.00-50123.63%
AMD240301P002150002024-02-26 10:35AM EST215.0038.2037.4539.450.00-52189.55%
AMD240301P002200002024-02-22 2:59PM EST220.0037.4443.1044.600.00-50169.14%
AMD240301P002225002024-02-26 10:35AM EST222.5046.0045.1046.400.00-20179.88%
AMD240301P002250002024-02-22 2:59PM EST225.0042.4448.0548.900.00-11118.75%
AMD240301P002300002024-01-30 12:24PM EST230.0057.1053.0053.950.00-20128.13%
AMD240301P002400002024-02-26 9:44AM EST240.0064.0563.3564.300.00-20218.16%
AMD240301P002450002024-02-26 11:03AM EST245.0067.9068.4568.650.00-140188.28%
AMD240301P002500002024-02-26 9:56AM EST250.0074.3072.6574.300.00-40164.06%