Deutsche Märkte schließen in 3 Stunden 50 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,67-2,80 (-3,66%)
Börsenschluss: 04:00PM EDT
72,94 -0,73 (-0,99%)
Vorbörslich: 07:40AM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD220708C000350002022-06-29 12:11PM EDT35.0041.700.000.000.00-110.00%
AMD220708C000450002022-06-17 2:11PM EDT45.0037.300.000.000.00-630.00%
AMD220708C000500002022-07-01 3:28PM EDT50.0023.480.000.000.00-77280.00%
AMD220708C000550002022-06-30 9:56AM EDT55.0021.500.000.000.00--20.00%
AMD220708C000600002022-07-01 2:09PM EDT60.0013.160.000.000.00-39730.00%
AMD220708C000650002022-07-01 3:52PM EDT65.008.800.000.000.00-1271290.00%
AMD220708C000660002022-07-01 3:59PM EDT66.007.860.000.000.00-221100.00%
AMD220708C000670002022-07-01 3:22PM EDT67.006.900.000.000.00-20130.00%
AMD220708C000680002022-07-01 3:25PM EDT68.006.000.000.000.00-63580.00%
AMD220708C000690002022-07-01 3:33PM EDT69.005.300.000.000.00-82550.00%
AMD220708C000700002022-07-01 3:57PM EDT70.004.400.000.000.00-1,3051,3250.00%
AMD220708C000710002022-07-01 3:57PM EDT71.003.650.000.000.00-7935430.00%
AMD220708C000720002022-07-01 3:59PM EDT72.003.050.000.000.00-1,2235510.00%
AMD220708C000730002022-07-01 3:59PM EDT73.002.460.000.000.00-3,9831,2280.00%
AMD220708C000740002022-07-01 3:59PM EDT74.001.910.000.000.00-12,3413,1541.56%
AMD220708C000750002022-07-01 3:59PM EDT75.001.460.000.000.00-14,0474,1286.25%
AMD220708C000760002022-07-01 3:59PM EDT76.001.090.000.000.00-6,1802,5676.25%
AMD220708C000770002022-07-01 3:59PM EDT77.000.770.000.000.00-5,8633,02912.50%
AMD220708C000780002022-07-01 3:59PM EDT78.000.560.000.000.00-5,5704,41312.50%
AMD220708C000790002022-07-01 3:59PM EDT79.000.400.000.000.00-3,1782,56512.50%
AMD220708C000800002022-07-01 3:59PM EDT80.000.270.000.000.00-14,60411,06625.00%
AMD220708C000810002022-07-01 3:59PM EDT81.000.190.000.000.00-3,0802,97625.00%
AMD220708C000820002022-07-01 3:59PM EDT82.000.140.000.000.00-5,2054,24425.00%
AMD220708C000830002022-07-01 3:59PM EDT83.000.100.000.000.00-1,8052,85925.00%
AMD220708C000840002022-07-01 3:59PM EDT84.000.080.000.000.00-2,7623,04525.00%
AMD220708C000850002022-07-01 3:59PM EDT85.000.070.000.000.00-3,1106,26725.00%
AMD220708C000860002022-07-01 3:59PM EDT86.000.050.000.000.00-1,5402,29725.00%
AMD220708C000870002022-07-01 3:54PM EDT87.000.040.000.000.00-1,6123,37250.00%
AMD220708C000880002022-07-01 3:56PM EDT88.000.030.000.000.00-4051,51550.00%
AMD220708C000890002022-07-01 3:56PM EDT89.000.030.000.000.00-36398950.00%
AMD220708C000900002022-07-01 3:58PM EDT90.000.030.000.000.00-2,9278,89250.00%
AMD220708C000910002022-07-01 3:49PM EDT91.000.020.000.000.00-2942,16850.00%
AMD220708C000920002022-07-01 2:51PM EDT92.000.020.000.000.00-731,76450.00%
AMD220708C000930002022-07-01 3:58PM EDT93.000.020.000.000.00-12564550.00%
AMD220708C000940002022-07-01 3:40PM EDT94.000.020.000.000.00-16559950.00%
AMD220708C000950002022-07-01 3:47PM EDT95.000.020.000.000.00-2672,58150.00%
AMD220708C000960002022-07-01 3:22PM EDT96.000.010.000.000.00-36374050.00%
AMD220708C000970002022-07-01 12:14PM EDT97.000.020.000.000.00-1241150.00%
AMD220708C000980002022-07-01 2:23PM EDT98.000.020.000.000.00-8272550.00%
AMD220708C000990002022-07-01 11:16AM EDT99.000.020.000.000.00-23146550.00%
AMD220708C001000002022-07-01 3:52PM EDT100.000.020.000.000.00-2,1203,14550.00%
AMD220708C001010002022-07-01 2:09PM EDT101.000.030.000.000.00-777050.00%
AMD220708C001020002022-07-01 9:52AM EDT102.000.020.000.000.00-3443550.00%
AMD220708C001030002022-07-01 1:54PM EDT103.000.020.000.000.00-1417550.00%
AMD220708C001040002022-07-01 12:16PM EDT104.000.010.000.000.00-884950.00%
AMD220708C001050002022-07-01 3:26PM EDT105.000.010.000.000.00-41,04350.00%
AMD220708C001060002022-06-30 1:49PM EDT106.000.010.000.000.00-238550.00%
AMD220708C001070002022-06-29 10:04AM EDT107.000.010.000.000.00-122,70850.00%
AMD220708C001080002022-06-30 1:42PM EDT108.000.020.000.000.00-283,22350.00%
AMD220708C001090002022-07-01 3:03PM EDT109.000.020.000.000.00-38050.00%
AMD220708C001100002022-07-01 1:58PM EDT110.000.020.000.000.00-81,79450.00%
AMD220708C001110002022-07-01 10:04AM EDT111.000.010.000.000.00-8013750.00%
AMD220708C001120002022-07-01 2:17PM EDT112.000.010.000.000.00-1011150.00%
AMD220708C001130002022-06-29 10:26AM EDT113.000.020.000.000.00-2213050.00%
AMD220708C001140002022-06-29 9:50AM EDT114.000.010.000.000.00-1229350.00%
AMD220708C001150002022-07-01 2:51PM EDT115.000.010.000.000.00-3931,55650.00%
AMD220708C001200002022-07-01 2:09PM EDT120.000.010.000.000.00-691,16650.00%
AMD220708C001250002022-07-01 11:52AM EDT125.000.010.000.000.00-26277850.00%
AMD220708C001300002022-07-01 9:54AM EDT130.000.010.000.000.00-22538050.00%
AMD220708C001350002022-07-01 9:51AM EDT135.000.020.000.000.00-12628150.00%
AMD220708C001400002022-07-01 9:50AM EDT140.000.010.000.000.00-2,2832,83950.00%
AMD220708C001450002022-07-01 9:53AM EDT145.000.010.000.000.00-2,2592,14450.00%
AMD220708C001500002022-07-01 9:52AM EDT150.000.010.000.000.00-7,0176,91750.00%
AMD220708C001550002022-07-01 9:52AM EDT155.000.010.000.000.00-1,2931,37850.00%
AMD220708C001600002022-07-01 9:41AM EDT160.000.010.000.000.00-10310350.00%
AMD220708C001650002022-07-01 9:40AM EDT165.000.010.000.000.00-10012650.00%
AMD220708C001700002022-07-01 9:40AM EDT170.000.010.000.000.00-10010050.00%
AMD220708C001750002022-06-01 1:49PM EDT175.000.020.000.010.00--1256.25%
AMD220708C001850002022-06-09 9:30AM EDT185.000.030.000.000.00-3450.00%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD220708P000300002022-06-30 1:06PM EDT30.000.010.000.000.00--250.00%
AMD220708P000400002022-06-17 9:49AM EDT40.000.010.000.000.00-4450.00%
AMD220708P000450002022-07-01 11:04AM EDT45.000.010.000.000.00-71450.00%
AMD220708P000500002022-07-01 3:00PM EDT50.000.010.000.000.00-926250.00%
AMD220708P000550002022-07-01 3:59PM EDT55.000.020.000.000.00-1,9022,00250.00%
AMD220708P000600002022-07-01 3:59PM EDT60.000.050.000.000.00-2,2321,56350.00%
AMD220708P000650002022-07-01 3:59PM EDT65.000.200.000.000.00-1,7251,99325.00%
AMD220708P000660002022-07-01 3:59PM EDT66.000.270.000.000.00-73679525.00%
AMD220708P000670002022-07-01 3:59PM EDT67.000.350.000.000.00-1,1011,05725.00%
AMD220708P000680002022-07-01 3:59PM EDT68.000.460.000.000.00-1,7421,37525.00%
AMD220708P000690002022-07-01 3:59PM EDT69.000.610.000.000.00-1,5751,80912.50%
AMD220708P000700002022-07-01 3:59PM EDT70.000.830.000.000.00-9,1988,42812.50%
AMD220708P000710002022-07-01 3:59PM EDT71.001.100.000.000.00-1,6781,19912.50%
AMD220708P000720002022-07-01 3:59PM EDT72.001.400.000.000.00-3,9381,3836.25%
AMD220708P000730002022-07-01 3:59PM EDT73.001.820.000.000.00-10,0082,8513.13%
AMD220708P000740002022-07-01 3:59PM EDT74.002.310.000.000.00-7,0582,6030.00%
AMD220708P000750002022-07-01 3:59PM EDT75.002.860.000.000.00-5,2023,7800.00%
AMD220708P000760002022-07-01 3:59PM EDT76.003.490.000.000.00-1,2161,5050.00%
AMD220708P000770002022-07-01 3:59PM EDT77.004.200.000.000.00-1,4262,9920.00%
AMD220708P000780002022-07-01 3:59PM EDT78.004.950.000.000.00-3301,5040.00%
AMD220708P000790002022-07-01 3:53PM EDT79.005.820.000.000.00-9241,9660.00%
AMD220708P000800002022-07-01 3:59PM EDT80.006.660.000.000.00-6213,6170.00%
AMD220708P000810002022-07-01 3:55PM EDT81.007.650.000.000.00-1611,0040.00%
AMD220708P000820002022-07-01 3:55PM EDT82.008.630.000.000.00-1359390.00%
AMD220708P000830002022-07-01 3:59PM EDT83.009.550.000.000.00-821,4310.00%
AMD220708P000840002022-07-01 3:48PM EDT84.0010.250.000.000.00-475610.00%
AMD220708P000850002022-07-01 3:49PM EDT85.0011.200.000.000.00-2161,3430.00%
AMD220708P000860002022-07-01 3:07PM EDT86.0012.220.000.000.00-806600.00%
AMD220708P000870002022-07-01 3:34PM EDT87.0013.380.000.000.00-801,7120.00%
AMD220708P000880002022-07-01 3:50PM EDT88.0014.200.000.000.00-894780.00%
AMD220708P000890002022-07-01 3:32PM EDT89.0015.430.000.000.00-173630.00%
AMD220708P000900002022-07-01 3:36PM EDT90.0016.330.000.000.00-444860.00%
AMD220708P000910002022-07-01 3:10PM EDT91.0017.200.000.000.00-232470.00%
AMD220708P000920002022-07-01 3:12PM EDT92.0018.040.000.000.00-172160.00%
AMD220708P000930002022-07-01 11:41AM EDT93.0019.050.000.000.00-42090.00%
AMD220708P000940002022-07-01 11:19AM EDT94.0020.200.000.000.00-111570.00%
AMD220708P000950002022-07-01 2:21PM EDT95.0021.460.000.000.00-442840.00%
AMD220708P000960002022-07-01 3:14PM EDT96.0022.120.000.000.00-5590.00%
AMD220708P000970002022-07-01 3:59PM EDT97.0023.360.000.000.00-71400.00%
AMD220708P000980002022-07-01 1:43PM EDT98.0024.400.000.000.00-81540.00%
AMD220708P000990002022-06-30 10:02AM EDT99.0022.640.000.000.00-21170.00%
AMD220708P001000002022-07-01 2:24PM EDT100.0026.180.000.000.00-292560.00%
AMD220708P001010002022-06-30 11:10AM EDT101.0024.170.000.000.00-1560.00%
AMD220708P001020002022-06-29 12:00PM EDT102.0024.800.000.000.00-11350.00%
AMD220708P001030002022-07-01 2:11PM EDT103.0029.910.000.000.00-100.00%
AMD220708P001040002022-06-30 1:46PM EDT104.0026.480.000.000.00-2150.00%
AMD220708P001050002022-06-29 1:59PM EDT105.0027.430.000.000.00-310.00%
AMD220708P001060002022-07-01 3:43PM EDT106.0032.230.000.000.00-210.00%
AMD220708P001070002022-06-28 11:51AM EDT107.0025.780.000.000.00-110.00%
AMD220708P001080002022-06-23 11:28AM EDT108.0025.540.000.000.00-700.00%
AMD220708P001090002022-06-24 9:41AM EDT109.0024.900.000.000.00-150.00%
AMD220708P001100002022-07-01 3:28PM EDT110.0036.550.000.000.00-1420.00%
AMD220708P001110002022-06-22 3:46PM EDT111.0027.300.000.000.00-100.00%
AMD220708P001120002022-06-21 2:02PM EDT112.0027.720.000.000.00-1000.00%
AMD220708P001130002022-06-29 11:46AM EDT113.0035.650.000.000.00-380.00%
AMD220708P001140002022-06-22 9:42AM EDT114.0029.750.000.000.00-120.00%
AMD220708P001150002022-06-30 9:45AM EDT115.0037.850.000.000.00-100.00%
AMD220708P001200002022-07-01 3:55PM EDT120.0046.450.000.000.00-100.00%
AMD220708P001250002022-06-17 1:08PM EDT125.0042.600.000.000.00-100.00%
AMD220708P001300002022-06-21 2:37PM EDT130.0045.800.000.000.00-100.00%
AMD220708P001350002022-06-13 10:54AM EDT135.0046.460.000.000.00-200.00%
AMD220708P001400002022-06-16 1:43PM EDT140.0057.970.000.000.00-100.00%
AMD220708P001700002022-06-10 9:43AM EDT170.0070.550.000.000.00--00.00%