Deutsche Märkte schließen in 4 Stunden 12 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
77,63+4,24 (+5,78%)
Börsenschluss: 04:00PM EST
77,80 +0,17 (+0,22%)
Vorbörslich: 07:17AM EST
In the money
Anzeigen:ListeStellage
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD221202C000250002022-11-29 10:16AM EST25.0048.800.000.000.00-110.00%
AMD221202C000300002022-10-21 2:18PM EST30.0028.8543.1544.150.00-110.00%
AMD221202C000400002022-11-23 3:30PM EST40.0036.450.000.000.00-25110.00%
AMD221202C000450002022-11-02 2:25PM EST45.0014.840.000.000.00-12130.00%
AMD221202C000460002022-11-30 1:46PM EST46.0027.750.000.000.00-230.00%
AMD221202C000480002022-11-30 1:51PM EST48.0026.300.000.000.00-170.00%
AMD221202C000490002022-11-16 11:02AM EST49.0023.680.000.000.00-1130.00%
AMD221202C000500002022-11-30 1:59PM EST50.0024.680.000.000.00-912940.00%
AMD221202C000510002022-11-02 2:17PM EST51.009.920.000.000.00-1240.00%
AMD221202C000520002022-11-07 3:58PM EST52.0011.680.000.000.00-1320.00%
AMD221202C000530002022-11-11 1:35PM EST53.0020.300.000.000.00-3560.00%
AMD221202C000540002022-11-28 2:44PM EST54.0018.990.000.000.00-5270.00%
AMD221202C000550002022-11-30 1:59PM EST55.0019.680.000.000.00-152030.00%
AMD221202C000560002022-11-28 1:59PM EST56.0017.300.000.000.00-7640.00%
AMD221202C000570002022-11-30 2:05PM EST57.0018.430.000.000.00-2790.00%
AMD221202C000580002022-11-30 1:52PM EST58.0016.400.000.000.00-401040.00%
AMD221202C000590002022-11-30 3:19PM EST59.0018.250.000.000.00-601800.00%
AMD221202C000600002022-11-30 2:49PM EST60.0016.250.000.000.00-125490.00%
AMD221202C000610002022-11-30 3:55PM EST61.0016.500.000.000.00-1302800.00%
AMD221202C000620002022-11-30 3:57PM EST62.0015.540.000.000.00-1781990.00%
AMD221202C000630002022-11-30 3:16PM EST63.0014.000.000.000.00-673050.00%
AMD221202C000640002022-11-30 3:51PM EST64.0013.420.000.000.00-647200.00%
AMD221202C000650002022-11-30 3:50PM EST65.0012.360.000.000.00-1807030.00%
AMD221202C000660002022-11-30 2:27PM EST66.0010.680.000.000.00-674260.00%
AMD221202C000670002022-11-30 3:24PM EST67.0010.700.000.000.00-1127340.00%
AMD221202C000680002022-11-30 3:59PM EST68.009.580.000.000.00-1137050.00%
AMD221202C000690002022-11-30 3:41PM EST69.008.400.000.000.00-2349030.00%
AMD221202C000700002022-11-30 3:55PM EST70.007.650.000.000.00-9853,5220.00%
AMD221202C000710002022-11-30 3:59PM EST71.006.610.000.000.00-3611,3230.00%
AMD221202C000720002022-11-30 3:58PM EST72.005.650.000.000.00-3,9851,7980.00%
AMD221202C000730002022-11-30 3:59PM EST73.004.770.000.000.00-7,5902,4500.00%
AMD221202C000740002022-11-30 3:59PM EST74.003.810.000.000.00-28,1553,6140.00%
AMD221202C000750002022-11-30 3:59PM EST75.003.000.000.000.00-29,3016,4800.00%
AMD221202C000760002022-11-30 3:59PM EST76.002.250.000.000.00-14,4854,0660.00%
AMD221202C000765002022-11-30 3:59PM EST76.501.840.000.000.00-7,1363,1710.00%
AMD221202C000770002022-11-30 3:59PM EST77.001.600.000.000.00-12,4503,9960.00%
AMD221202C000775002022-11-30 3:59PM EST77.501.300.000.000.00-4,6662,6620.00%
AMD221202C000780002022-11-30 3:59PM EST78.001.080.000.000.00-6,7474,8691.56%
AMD221202C000785002022-11-30 3:59PM EST78.500.830.000.000.00-2,3221,8696.25%
AMD221202C000790002022-11-30 3:59PM EST79.000.680.000.000.00-4,3533,1116.25%
AMD221202C000800002022-11-30 3:59PM EST80.000.420.000.000.00-9,9039,23512.50%
AMD221202C000810002022-11-30 3:59PM EST81.000.240.000.000.00-2,2373,75212.50%
AMD221202C000820002022-11-30 3:59PM EST82.000.140.000.000.00-1,0391,60625.00%
AMD221202C000830002022-11-30 3:59PM EST83.000.080.000.000.00-7201,66825.00%
AMD221202C000840002022-11-30 3:58PM EST84.000.050.000.000.00-7,2091,66125.00%
AMD221202C000850002022-11-30 3:57PM EST85.000.040.000.000.00-7643,45825.00%
AMD221202C000860002022-11-30 3:58PM EST86.000.030.000.000.00-3241,60025.00%
AMD221202C000870002022-11-30 2:47PM EST87.000.010.000.000.00-19730850.00%
AMD221202C000880002022-11-30 3:22PM EST88.000.010.000.000.00-14789850.00%
AMD221202C000890002022-11-29 11:40AM EST89.000.010.000.000.00-10312250.00%
AMD221202C000900002022-11-30 2:38PM EST90.000.010.000.000.00-191,81650.00%
AMD221202C000910002022-11-28 12:48PM EST91.000.010.000.000.00-16036550.00%
AMD221202C000920002022-11-28 2:03PM EST92.000.010.000.000.00-121750.00%
AMD221202C000930002022-11-30 3:57PM EST93.000.010.000.000.00-252950.00%
AMD221202C000940002022-11-28 10:08AM EST94.000.010.000.000.00-14114850.00%
AMD221202C000950002022-11-30 2:59PM EST95.000.010.000.000.00-71,26450.00%
AMD221202C001000002022-11-25 12:30PM EST100.000.010.000.000.00-1,3032,00250.00%
AMD221202C001050002022-11-30 1:59PM EST105.000.010.000.000.00-1563250.00%
AMD221202C001100002022-11-23 1:52PM EST110.000.010.000.000.00-15535450.00%
AMD221202C001150002022-11-17 10:01AM EST115.000.020.000.000.00-233150.00%
AMD221202C001200002022-11-23 10:03AM EST120.000.010.000.000.00-101150.00%
AMD221202C001250002022-11-15 1:09PM EST125.000.020.000.000.00-133550.00%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD221202P000250002022-11-08 1:56PM EST25.000.020.000.000.00-106350.00%
AMD221202P000300002022-11-11 11:44AM EST30.000.010.000.000.00-2450.00%
AMD221202P000350002022-11-28 9:30AM EST35.000.010.000.000.00-1123850.00%
AMD221202P000400002022-11-23 11:33AM EST40.000.010.000.000.00-517850.00%
AMD221202P000450002022-11-30 1:59PM EST45.000.010.000.000.00-154350.00%
AMD221202P000460002022-11-23 3:36PM EST46.000.010.000.000.00-11,07650.00%
AMD221202P000470002022-11-22 10:14AM EST47.000.010.000.000.00-2536050.00%
AMD221202P000480002022-11-22 9:41AM EST48.000.010.000.000.00-15074150.00%
AMD221202P000490002022-11-22 10:14AM EST49.000.010.000.000.00-541950.00%
AMD221202P000500002022-11-30 1:59PM EST50.000.010.000.000.00-164750.00%
AMD221202P000510002022-11-29 9:45AM EST51.000.010.000.000.00-163950.00%
AMD221202P000520002022-11-30 9:46AM EST52.000.010.000.000.00-51,30150.00%
AMD221202P000530002022-11-29 9:50AM EST53.000.010.000.000.00-11,21950.00%
AMD221202P000540002022-11-29 3:26PM EST54.000.010.000.000.00-297350.00%
AMD221202P000550002022-11-30 3:28PM EST55.000.010.000.000.00-31,59850.00%
AMD221202P000560002022-11-29 9:45AM EST56.000.020.000.000.00-128050.00%
AMD221202P000570002022-11-29 2:15PM EST57.000.010.000.000.00-22699850.00%
AMD221202P000580002022-11-29 3:28PM EST58.000.010.000.000.00-1701,29650.00%
AMD221202P000590002022-11-30 9:56AM EST59.000.010.000.000.00-902,16650.00%
AMD221202P000600002022-11-30 2:53PM EST60.000.010.000.000.00-387,06350.00%
AMD221202P000610002022-11-30 2:47PM EST61.000.010.000.000.00-1986050.00%
AMD221202P000620002022-11-30 3:06PM EST62.000.010.000.000.00-521,14150.00%
AMD221202P000630002022-11-30 2:27PM EST63.000.010.000.000.00-11367250.00%
AMD221202P000640002022-11-30 3:27PM EST64.000.010.000.000.00-1496,45650.00%
AMD221202P000650002022-11-30 3:39PM EST65.000.010.000.000.00-1,8462,50850.00%
AMD221202P000660002022-11-30 3:40PM EST66.000.010.000.000.00-1,1461,85650.00%
AMD221202P000670002022-11-30 3:58PM EST67.000.010.000.000.00-8595,48950.00%
AMD221202P000680002022-11-30 3:58PM EST68.000.010.000.000.00-6,0477,90250.00%
AMD221202P000690002022-11-30 3:58PM EST69.000.020.000.000.00-2,5576,74250.00%
AMD221202P000700002022-11-30 3:59PM EST70.000.040.000.000.00-6,9875,73825.00%
AMD221202P000710002022-11-30 3:59PM EST71.000.040.000.000.00-3,9704,12825.00%
AMD221202P000720002022-11-30 3:59PM EST72.000.070.000.000.00-15,4076,25225.00%
AMD221202P000730002022-11-30 3:59PM EST73.000.120.000.000.00-15,8397,89925.00%
AMD221202P000740002022-11-30 3:59PM EST74.000.200.000.000.00-21,7675,45612.50%
AMD221202P000750002022-11-30 3:59PM EST75.000.360.000.000.00-7,9494,52612.50%
AMD221202P000760002022-11-30 3:59PM EST76.000.590.000.000.00-7,5093,4316.25%
AMD221202P000765002022-11-30 3:59PM EST76.500.740.000.000.00-5,2752,0396.25%
AMD221202P000770002022-11-30 3:59PM EST77.000.960.000.000.00-3,1582,0403.13%
AMD221202P000775002022-11-30 3:58PM EST77.501.210.000.000.00-8927190.78%
AMD221202P000780002022-11-30 3:58PM EST78.001.480.000.000.00-1,0601,0030.00%
AMD221202P000785002022-11-30 3:58PM EST78.501.780.000.000.00-3372210.00%
AMD221202P000790002022-11-30 3:57PM EST79.002.140.000.000.00-2424050.00%
AMD221202P000800002022-11-30 3:59PM EST80.002.840.000.000.00-2771,2690.00%
AMD221202P000810002022-11-30 3:37PM EST81.003.700.000.000.00-2204820.00%
AMD221202P000820002022-11-30 3:37PM EST82.004.600.000.000.00-1141470.00%
AMD221202P000830002022-11-30 3:37PM EST83.005.550.000.000.00-59660.00%
AMD221202P000840002022-11-30 3:16PM EST84.007.050.000.000.00-5320.00%
AMD221202P000850002022-11-30 2:29PM EST85.008.700.000.000.00-76650.00%
AMD221202P000860002022-11-30 2:02PM EST86.0010.650.000.000.00-2150.00%
AMD221202P000900002022-11-30 1:38PM EST90.0016.000.000.000.00-9210.00%
AMD221202P000930002022-11-30 1:31PM EST93.0019.150.000.000.00-5770.00%
AMD221202P000950002022-11-30 2:37PM EST95.0018.650.000.000.00-20130.00%
AMD221202P001000002022-11-30 2:29PM EST100.0023.550.000.000.00-1420.00%
AMD221202P001100002022-10-21 12:13PM EST110.0052.1536.0036.800.00-10549.41%