AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Calls
2. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 25.00 | 0.01 | 0.00 | - | 5 | 0 |
| 78.00 | 0.00 | - | - | 0 | 30.00 | - | - | - | - | - |
| - | - | - | - | - | 35.00 | 0.06 | 0.00 | - | - | 2 |
| - | - | - | - | - | 40.00 | 0.01 | 0.00 | - | 1 | 0 |
| 63.15 | 0.00 | - | 2 | 0 | 45.00 | 0.02 | 0.00 | - | - | 0 |
| 57.64 | 0.00 | - | 2 | 0 | 50.00 | 0.01 | 0.00 | - | 1 | 0 |
| 54.70 | 0.00 | - | - | 0 | 55.00 | 0.01 | 0.00 | - | 4 | 0 |
| 66.50 | 0.00 | - | 1 | 0 | 60.00 | 0.01 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 61.00 | 0.01 | 0.00 | - | 4 | 0 |
| 64.90 | 0.00 | - | 2 | 0 | 62.00 | 0.02 | 0.00 | - | 287 | 0 |
| 61.00 | 0.00 | - | 1 | 0 | 63.00 | 0.01 | 0.00 | - | 10 | 0 |
| 63.65 | 0.00 | - | 1 | 0 | 64.00 | 0.01 | 0.00 | - | 47 | 0 |
| 61.34 | 0.00 | - | 8 | 0 | 65.00 | 0.01 | 0.00 | - | 40 | 0 |
| 59.65 | 0.00 | - | 1 | 0 | 66.00 | 0.01 | 0.00 | - | 34 | 0 |
| 51.25 | 0.00 | - | - | 0 | 67.00 | 0.04 | 0.00 | - | 3 | 0 |
| 38.35 | 0.00 | - | - | 0 | 68.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 69.00 | 0.02 | 0.00 | - | 29 | 0 |
| 55.65 | 0.00 | - | 4 | 0 | 70.00 | 0.01 | 0.00 | - | 15 | 0 |
| 56.32 | 0.00 | - | 3 | 0 | 71.00 | 0.01 | 0.00 | - | 1 | 0 |
| 53.00 | 0.00 | - | 1 | 0 | 72.00 | 0.01 | 0.00 | - | 1 | 0 |
| 47.19 | 0.00 | - | 6 | 0 | 73.00 | 0.01 | 0.00 | - | 1 | 0 |
| 43.46 | 0.00 | - | 3 | 0 | 74.00 | 0.01 | 0.00 | - | 10 | 0 |
| 50.82 | 0.00 | - | 2 | 0 | 75.00 | 0.01 | 0.00 | - | 1 | 0 |
| 50.93 | 0.00 | - | 2 | 0 | 76.00 | 0.01 | 0.00 | - | 4 | 0 |
| 49.90 | 0.00 | - | 2 | 0 | 77.00 | 0.01 | 0.00 | - | 1 | 0 |
| 40.63 | 0.00 | - | 2 | 0 | 78.00 | 0.01 | 0.00 | - | 1 | 0 |
| 47.20 | 0.00 | - | 15 | 0 | 79.00 | 0.01 | 0.00 | - | 2 | 0 |
| 44.90 | 0.00 | - | 2 | 0 | 80.00 | 0.01 | 0.00 | - | 78 | 0 |
| 44.40 | 0.00 | - | 11 | 0 | 81.00 | 0.01 | 0.00 | - | 2 | 0 |
| 44.05 | 0.00 | - | 7 | 0 | 82.00 | 0.01 | 0.00 | - | 1 | 0 |
| 42.50 | 0.00 | - | 1 | 0 | 83.00 | 0.01 | 0.00 | - | 162 | 0 |
| 41.00 | 0.00 | - | 4 | 0 | 84.00 | 0.01 | 0.00 | - | 72 | 0 |
| 42.37 | 0.00 | - | 6 | 0 | 85.00 | 0.01 | 0.00 | - | 37 | 0 |
| 39.25 | 0.00 | - | 23 | 0 | 86.00 | 0.01 | 0.00 | - | 12 | 0 |
| 38.94 | 0.00 | - | 10 | 0 | 87.00 | 0.01 | 0.00 | - | 1 | 0 |
| 37.50 | 0.00 | - | 5 | 0 | 88.00 | 0.01 | 0.00 | - | 17 | 0 |
| 36.59 | 0.00 | - | 9 | 0 | 89.00 | 0.02 | 0.00 | - | 4 | 0 |
| 35.80 | 0.00 | - | 58 | 0 | 90.00 | 0.01 | 0.00 | - | 8 | 0 |
| 34.60 | 0.00 | - | 49 | 0 | 91.00 | 0.01 | 0.00 | - | 7 | 0 |
| 33.45 | 0.00 | - | 20 | 0 | 92.00 | 0.01 | 0.00 | - | 2 | 0 |
| 32.27 | 0.00 | - | 19 | 0 | 93.00 | 0.01 | 0.00 | - | 60 | 0 |
| 31.92 | 0.00 | - | 8 | 0 | 94.00 | 0.01 | 0.00 | - | 39 | 0 |
| 30.43 | 0.00 | - | 32 | 0 | 95.00 | 0.01 | 0.00 | - | 279 | 0 |
| 29.90 | 0.00 | - | 25 | 0 | 96.00 | 0.01 | 0.00 | - | 169 | 0 |
| 28.55 | 0.00 | - | 21 | 0 | 97.00 | 0.01 | 0.00 | - | 104 | 0 |
| 28.19 | 0.00 | - | 51 | 0 | 98.00 | 0.01 | 0.00 | - | 1,294 | 0 |
| 26.80 | 0.00 | - | 4 | 0 | 99.00 | 0.01 | 0.00 | - | 361 | 0 |
| 25.18 | 0.00 | - | 75 | 0 | 100.00 | 0.02 | 0.00 | - | 2,440 | 0 |
| 26.52 | 0.00 | - | 15 | 0 | 101.00 | 0.01 | 0.00 | - | 177 | 0 |
| 25.20 | 0.00 | - | 44 | 0 | 102.00 | 0.01 | 0.00 | - | 231 | 0 |
| 23.00 | 0.00 | - | 29 | 0 | 103.00 | 0.02 | 0.00 | - | 564 | 0 |
| 22.50 | 0.00 | - | 19 | 0 | 104.00 | 0.02 | 0.00 | - | 878 | 0 |
| 20.18 | 0.00 | - | 136 | 0 | 105.00 | 0.03 | 0.00 | - | 2,077 | 0 |
| 19.38 | 0.00 | - | 61 | 0 | 106.00 | 0.02 | 0.00 | - | 668 | 0 |
| 18.82 | 0.00 | - | 33 | 0 | 107.00 | 0.03 | 0.00 | - | 483 | 0 |
| 17.10 | 0.00 | - | 188 | 0 | 108.00 | 0.03 | 0.00 | - | 385 | 0 |
| 17.46 | 0.00 | - | 42 | 0 | 109.00 | 0.04 | 0.00 | - | 567 | 0 |
| 15.15 | 0.00 | - | 528 | 0 | 110.00 | 0.05 | 0.00 | - | 2,707 | 0 |
| 14.50 | 0.00 | - | 236 | 0 | 111.00 | 0.06 | 0.00 | - | 1,742 | 0 |
| 14.57 | 0.00 | - | 202 | 0 | 112.00 | 0.09 | 0.00 | - | 2,192 | 0 |
| 13.32 | 0.00 | - | 85 | 0 | 113.00 | 0.10 | 0.00 | - | 1,821 | 0 |
| 12.10 | 0.00 | - | 20 | 0 | 114.00 | 0.14 | 0.00 | - | 1,107 | 0 |
| 10.25 | 0.00 | - | 862 | 0 | 115.00 | 0.19 | 0.00 | - | 5,113 | 0 |
| 9.65 | 0.00 | - | 352 | 0 | 116.00 | 0.25 | 0.00 | - | 2,093 | 0 |
| 8.72 | 0.00 | - | 409 | 0 | 117.00 | 0.32 | 0.00 | - | 4,237 | 0 |
| 7.75 | 0.00 | - | 228 | 0 | 118.00 | 0.43 | 0.00 | - | 2,908 | 0 |
| 6.98 | 0.00 | - | 81 | 0 | 119.00 | 0.58 | 0.00 | - | 6,412 | 0 |
| 5.90 | 0.00 | - | 2,128 | 0 | 120.00 | 0.76 | 0.00 | - | 17,831 | 0 |
| 5.45 | 0.00 | - | 404 | 0 | 121.00 | 1.02 | 0.00 | - | 7,547 | 0 |
| 4.54 | 0.00 | - | 1,121 | 0 | 122.00 | 1.29 | 0.00 | - | 6,356 | 0 |
| 4.00 | 0.00 | - | 1,279 | 0 | 123.00 | 1.69 | 0.00 | - | 7,629 | 0 |
| 3.50 | 0.00 | - | 2,896 | 0 | 124.00 | 2.07 | 0.00 | - | 12,132 | 0 |
| 3.00 | 0.00 | - | 13,181 | 0 | 125.00 | 2.58 | 0.00 | - | 30,924 | 0 |
| 2.49 | 0.00 | - | 15,363 | 0 | 126.00 | 3.05 | 0.00 | - | 13,048 | 0 |
| 2.10 | 0.00 | - | 15,168 | 0 | 127.00 | 3.75 | 0.00 | - | 4,232 | 0 |
| 1.75 | 0.00 | - | 15,551 | 0 | 128.00 | 4.30 | 0.00 | - | 4,812 | 0 |
| 1.49 | 0.00 | - | 13,118 | 0 | 129.00 | 5.05 | 0.00 | - | 1,775 | 0 |
| 1.23 | 0.00 | - | 42,300 | 0 | 130.00 | 5.83 | 0.00 | - | 2,026 | 0 |
| 1.06 | 0.00 | - | 10,638 | 0 | 131.00 | 6.70 | 0.00 | - | 316 | 0 |
| 0.86 | 0.00 | - | 18,774 | 0 | 132.00 | 6.74 | 0.00 | - | 36 | 0 |
| 0.75 | 0.00 | - | 7,648 | 0 | 133.00 | 8.00 | 0.00 | - | 79 | 0 |
| 0.64 | 0.00 | - | 3,462 | 0 | 134.00 | 9.00 | 0.00 | - | 27 | 0 |
| 0.54 | 0.00 | - | 13,860 | 0 | 135.00 | 9.65 | 0.00 | - | 276 | 0 |
| 0.47 | 0.00 | - | 1,600 | 0 | 136.00 | 9.50 | 0.00 | - | 8 | 0 |
| 0.38 | 0.00 | - | 1,687 | 0 | 137.00 | 11.95 | 0.00 | - | 4 | 0 |
| 0.33 | 0.00 | - | 1,939 | 0 | 138.00 | 11.70 | 0.00 | - | 150 | 0 |
| 0.29 | 0.00 | - | 1,280 | 0 | 139.00 | 13.80 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 14,999 | 0 | 140.00 | 14.40 | 0.00 | - | 100 | 0 |
| 0.12 | 0.00 | - | 1,329 | 0 | 145.00 | 19.23 | 0.00 | - | 3 | 0 |
| 0.06 | 0.00 | - | 1,361 | 0 | 150.00 | 23.65 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 920 | 0 | 155.00 | 29.15 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 360 | 0 | 160.00 | 31.01 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1,959 | 0 | 165.00 | 38.98 | 0.00 | - | 1 | - |
| 0.01 | 0.00 | - | 330 | 0 | 170.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 75 | 0 | 175.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 54 | 0 | 180.00 | 57.40 | 0.00 | - | 1 | - |
