Deutsche Märkte öffnen in 8 Stunden 31 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
66,30-1,66 (-2,44%)
Börsenschluss: 04:00PM EDT
66,11 -0,19 (-0,29%)
Nachbörse: 06:28PM EDT
In the money
Anzeigen:ListeStellage
Calls
30. September 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
41.90-3.60-7.91%1825.00-----
36.55-12.55-25.56%72130.000.010.00--5
31.75-8.45-21.02%37935.000.010.00-49
36.100.00-44040.000.010.00-4136
31.200.00-244945.000.010.00-3,2073,042
16.65-0.95-5.40%1510950.000.01-0.01-50.00%795549
13.000.00-91455.000.04-0.01-20.00%5,4751,039
11.23-0.82-6.80%31556.000.06-0.01-14.29%232132
9.85-1.60-13.97%81057.000.07-0.03-30.00%162221
8.80-9.79-52.66%1058.000.10-0.03-23.08%480372
7.73-1.58-16.97%2459.000.16-0.01-5.88%605997
7.10-1.20-14.46%69322660.000.25+0.03+13.64%4,3773,651
6.20-1.05-14.48%354161.000.35+0.03+9.38%2,328637
4.81-1.84-27.67%7773062.000.51+0.08+18.60%1,735922
4.50-0.75-14.29%7809163.000.72+0.15+26.32%3,1201,176
3.35-1.31-28.11%3797364.001.00+0.22+28.21%3,5731,834
2.63-1.37-34.25%1,25455665.001.34+0.31+30.10%13,7423,476
2.08-1.32-38.82%1,91215766.001.77+0.44+33.08%8,0781,420
1.58-1.08-40.60%12,84882267.002.27+0.57+33.53%16,8373,390
1.15-1.00-46.51%15,1031,66668.002.85+0.67+30.73%9,0721,412
0.82-0.86-51.19%30,5051,10669.003.50+0.78+28.68%4,8251,195
0.57-0.72-55.81%24,3774,22170.004.15+0.88+26.91%1,9154,646
0.39-0.58-59.79%11,0103,23571.005.00+0.95+23.46%3881,526
0.26-0.44-62.86%8,0063,06272.005.70+0.98+20.76%130857
0.18-0.33-64.71%7,7613,79573.006.44+0.84+15.00%2301,593
0.12-0.25-67.57%4,8172,94674.007.43+1.27+20.62%8462,043
0.10-0.17-62.96%6,6825,43875.008.68+1.38+18.90%2986,164
0.07-0.14-66.67%1,4072,40676.009.30+1.25+15.53%371,736
0.05-0.11-68.75%2,1373,47277.0010.50+1.30+14.13%791,562
0.04-0.08-66.67%1,5033,58678.0011.51+1.51+15.10%37943
0.04-0.06-60.00%6442,45679.0012.08+1.03+9.32%24684
0.03-0.05-62.50%4,2719,20580.0013.67+1.32+10.69%5933,362
0.03-0.04-57.14%1,7342,42181.0014.00+0.95+7.28%7214
0.03-0.03-50.00%8372,73082.0014.80+0.70+4.96%36278
0.03-0.02-40.00%1381,87883.0016.23+1.09+7.20%69557
0.02-0.03-60.00%4023,53484.0017.55+1.65+10.38%23658
0.01-0.02-66.67%8632,88485.0018.60+1.58+9.28%411,776
0.01-0.03-75.00%1,0711,31386.0019.10+0.71+3.86%18144
0.02-0.01-33.33%1,2861,73687.0020.02+0.32+1.62%23587
0.01-0.02-66.67%6291,93388.0021.12+0.20+0.96%39285
0.01-0.02-66.67%73071089.0021.550.00-13465
0.01-0.01-50.00%3,1712,17790.0023.34+1.50+6.87%371,698
0.01-0.01-50.00%1,49238491.0023.10-0.46-1.95%4201
0.01-0.01-50.00%2,59084692.0024.610.00-1147
0.01-0.01-50.00%49853693.0025.68+0.53+2.11%992
0.010.00-29485594.0023.420.00-516
0.010.00-1281,19295.0026.55+1.55+6.20%38396
0.03+0.01+50.00%740596.0028.80+10.45+56.95%11
0.01-0.01-50.00%2663697.0029.290.00-127
0.01-0.01-50.00%8161098.0027.900.00-3940
0.03+0.01+50.00%766999.0028.900.00-33
0.010.00-152,462100.0029.200.00-2626
0.01-0.01-50.00%1960101.0030.400.00-1413
0.010.00-72,489102.0031.500.00-1918
0.010.00-13396103.0032.500.00-1110
0.010.00-91,832104.0036.300.00-4000
0.010.00-49369105.0034.500.00-619
0.010.00-2374106.0036.250.00-71
0.01-0.01-50.00%592107.0035.200.00-150
0.010.00-54175108.0024.250.00-30
0.010.00-20148109.0028.530.00-10
0.010.00-71,536110.0039.450.00-100
0.010.00-72,629111.0030.600.00-40
0.010.00-7545115.0039.000.00-60
0.010.00-11,854120.0050.350.00-51
0.010.00-1863125.0049.150.00-60
0.010.00-4492,348130.0054.350.00-11
0.010.00-4674135.00-----
0.030.00--1140.00-----
0.020.00--10145.0074.950.00-140
0.010.00-3020150.0080.400.00-190
-----155.0086.95+1.85+2.17%10