Deutsche Märkte schließen in 10 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
97,92+2,38 (+2,49%)
Ab 11:20AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD221021C000250002022-08-09 10:12AM EDT25.0071.2572.3072.950.00-232114.06%
AMD221021C000300002022-08-08 10:28AM EDT30.0070.3567.5567.950.00--1499.22%
AMD221021C000350002022-08-09 11:17AM EDT35.0061.4562.3062.650.00-24320.00%
AMD221021C000400002022-08-08 11:39AM EDT40.0059.2557.3057.950.00-11376.17%
AMD221021C000450002022-08-09 9:52AM EDT45.0052.4052.7553.050.00-1780.47%
AMD221021C000500002022-08-08 3:21PM EDT50.0050.0547.6047.800.00-12830.00%
AMD221021C000550002022-08-08 3:35PM EDT55.0045.4542.3542.950.00-24150.39%
AMD221021C000600002022-08-09 3:00PM EDT60.0036.1537.8038.200.00-55360.16%
AMD221021C000650002022-08-08 3:18PM EDT65.0035.4533.4033.650.00-210860.40%
AMD221021C000700002022-08-09 10:56AM EDT70.0028.0028.8029.00+0.20+0.72%997857.91%
AMD221021C000750002022-08-10 10:57AM EDT75.0023.9524.3024.50+2.50+11.66%2059654.91%
AMD221021C000800002022-08-10 10:44AM EDT80.0019.6020.0520.25+0.90+4.81%191,19552.47%
AMD221021C000850002022-08-10 10:12AM EDT85.0015.6916.2016.40+0.74+4.95%62,34850.96%
AMD221021C000900002022-08-10 10:41AM EDT90.0012.2512.7012.85+0.52+4.43%443,59349.61%
AMD221021C000950002022-08-10 9:42AM EDT95.009.409.459.60+0.51+5.74%905,45746.89%
AMD221021C001000002022-08-10 11:01AM EDT100.007.257.157.25+0.70+10.69%45712,93146.80%
AMD221021C001050002022-08-10 10:20AM EDT105.004.455.005.05-0.20-4.30%2714,26644.85%
AMD221021C001100002022-08-10 10:59AM EDT110.003.573.603.65+0.30+9.17%5205,96445.06%
AMD221021C001150002022-08-10 10:35AM EDT115.002.192.442.48-0.06-2.67%2814,00444.37%
AMD221021C001200002022-08-10 10:58AM EDT120.001.601.621.64+0.10+6.67%4675,50243.80%
AMD221021C001250002022-08-10 10:24AM EDT125.000.941.081.10-0.09-8.74%20613,36943.80%
AMD221021C001300002022-08-09 3:54PM EDT130.000.690.720.730.00-1503,40743.82%
AMD221021C001350002022-08-09 3:49PM EDT135.000.420.500.51-0.05-10.64%72,79944.43%
AMD221021C001400002022-08-09 3:53PM EDT140.000.320.330.340.00-3804,46944.63%
AMD221021C001450002022-08-10 10:41AM EDT145.000.210.230.24-0.02-8.70%6897745.26%
AMD221021C001500002022-08-10 10:41AM EDT150.000.150.160.17-0.01-6.25%1421,14445.90%
AMD221021C001550002022-08-09 12:47PM EDT155.000.110.100.120.00-278146.39%
AMD221021C001600002022-08-09 3:44PM EDT160.000.090.070.090.00-1152547.27%
AMD221021C001650002022-08-09 12:27PM EDT165.000.060.050.060.00-3088847.27%
AMD221021C001700002022-08-08 10:58AM EDT170.000.080.040.050.00-1068248.63%
AMD221021C001750002022-08-08 2:31PM EDT175.000.050.030.040.00-23234649.61%
AMD221021C001800002022-08-09 3:38PM EDT180.000.020.020.030.00-192,72250.00%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD221021P000250002022-07-20 3:08PM EDT25.000.030.000.060.00--151114.84%
AMD221021P000300002022-08-01 11:31AM EDT30.000.020.000.030.00--5693.75%
AMD221021P000350002022-08-04 11:19AM EDT35.000.020.010.030.00-2035083.59%
AMD221021P000400002022-08-08 2:28PM EDT40.000.040.020.030.00-212,58175.00%
AMD221021P000450002022-08-09 3:20PM EDT45.000.080.050.060.00-21,53671.88%
AMD221021P000500002022-08-09 12:53PM EDT50.000.110.100.11-0.06-35.29%2051,68268.46%
AMD221021P000550002022-08-10 9:30AM EDT55.000.190.180.19-0.06-24.00%111,61564.84%
AMD221021P000600002022-08-09 2:30PM EDT60.000.430.300.310.00-1247,18861.23%
AMD221021P000650002022-08-09 2:00PM EDT65.000.690.510.520.00-515,08458.35%
AMD221021P000700002022-08-10 10:44AM EDT70.000.890.840.85-0.19-17.59%8610,92955.71%
AMD221021P000750002022-08-10 10:33AM EDT75.001.451.361.38-0.27-15.70%59015,95353.61%
AMD221021P000800002022-08-10 9:56AM EDT80.002.262.112.13-0.37-14.07%10010,55951.47%
AMD221021P000850002022-08-10 10:14AM EDT85.003.403.153.25-0.47-12.14%4467,44250.00%
AMD221021P000900002022-08-10 10:51AM EDT90.004.854.654.70-0.75-13.39%3358,77448.13%
AMD221021P000950002022-08-10 9:46AM EDT95.006.856.556.65-0.95-12.18%595,02946.73%
AMD221021P001000002022-08-10 10:37AM EDT100.009.609.059.15-0.78-7.51%6214,94745.78%
AMD221021P001050002022-08-09 3:57PM EDT105.0013.6011.9512.100.00-854,00844.69%
AMD221021P001100002022-08-09 3:49PM EDT110.0017.2515.4015.550.00-674,34343.92%
AMD221021P001150002022-08-09 1:57PM EDT115.0021.6519.2519.750.00-871845.79%
AMD221021P001200002022-08-09 11:57AM EDT120.0026.0023.4523.750.00-21,09344.09%
AMD221021P001250002022-08-09 12:24PM EDT125.0031.2528.2028.450.00-2173146.68%
AMD221021P001300002022-08-08 1:17PM EDT130.0030.0032.6032.850.00--19044.43%
AMD221021P001350002022-08-01 3:00PM EDT135.0038.2537.1537.950.00--11450.10%
AMD221021P001400002022-08-08 10:15AM EDT140.0039.4042.2042.850.00-430552.69%
AMD221021P001450002022-08-04 12:54PM EDT145.0042.0547.5547.900.00-112554.39%
AMD221021P001500002022-08-05 11:30AM EDT150.0048.5852.3552.950.00-129056.49%
AMD221021P001550002022-08-01 3:09PM EDT155.0057.8557.4057.900.00--059.81%
AMD221021P001600002022-08-05 11:00AM EDT160.0057.2562.7563.150.00-6068.43%
AMD221021P001650002022-08-02 10:09AM EDT165.0068.5567.2567.700.00-1061.82%
AMD221021P001800002022-08-04 10:20AM EDT180.0079.4082.3582.850.00--473.12%