Deutsche Märkte schließen in 51 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
96,62+1,08 (+1,13%)
Ab 10:39AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD221118C000250002022-08-08 11:25AM EDT25.0074.6070.8572.100.00-1013141.70%
AMD221118C000300002022-08-08 10:21AM EDT30.0070.9565.9067.350.00--270.31%
AMD221118C000350002022-08-04 11:12AM EDT35.0066.7061.4562.200.00-1593.85%
AMD221118C000400002022-08-09 9:33AM EDT40.0057.8557.0057.950.00-17106.98%
AMD221118C000450002022-08-08 9:47AM EDT45.0056.3051.4552.400.00-51577.15%
AMD221118C000500002022-08-09 11:33AM EDT50.0046.7046.7047.550.00-124374.22%
AMD221118C000550002022-08-08 9:47AM EDT55.0046.6542.5042.950.00-1335177.27%
AMD221118C000600002022-08-08 9:52AM EDT60.0041.8336.8537.300.00-1620,40554.98%
AMD221118C000650002022-08-08 10:05AM EDT65.0037.7632.8532.800.00-258859.52%
AMD221118C000700002022-08-09 11:54AM EDT70.0027.6328.5529.000.00-659160.91%
AMD221118C000750002022-08-09 1:57PM EDT75.0023.5023.7524.300.00-1064353.60%
AMD221118C000800002022-08-09 3:28PM EDT80.0020.1820.1520.350.00-2680853.05%
AMD221118C000850002022-08-09 3:35PM EDT85.0016.6716.3516.900.00-171,42851.28%
AMD221118C000900002022-08-10 9:37AM EDT90.0013.9613.3013.50+0.43+3.18%175,23950.40%
AMD221118C000950002022-08-10 10:22AM EDT95.0010.6511.1011.35-0.10-0.93%743,11051.86%
AMD221118C001000002022-08-10 10:03AM EDT100.009.158.358.45+0.70+8.28%486,22748.84%
AMD221118C001050002022-08-10 9:30AM EDT105.007.656.406.50+1.12+17.15%14,20748.10%
AMD221118C001100002022-08-10 10:04AM EDT110.005.254.654.75+0.37+7.58%195,57446.56%
AMD221118C001150002022-08-09 2:35PM EDT115.003.603.503.550.00-1372,68546.23%
AMD221118C001200002022-08-10 9:56AM EDT120.002.852.602.64+0.09+3.26%466,22846.09%
AMD221118C001250002022-08-09 3:58PM EDT125.002.001.891.920.00-5862,17445.78%
AMD221118C001300002022-08-09 3:55PM EDT130.001.471.341.380.00-22111,91245.51%
AMD221118C001350002022-08-09 2:50PM EDT135.001.090.960.990.00-941,35045.36%
AMD221118C001400002022-08-09 3:55PM EDT140.000.790.710.720.00-733,13245.44%
AMD221118C001450002022-08-09 3:47PM EDT145.000.580.510.530.00-4285645.65%
AMD221118C001500002022-08-10 9:44AM EDT150.000.440.380.390.00-12,78945.90%
AMD221118C001550002022-08-09 2:49PM EDT155.000.340.280.300.00-11,34746.44%
AMD221118C001600002022-08-09 3:50PM EDT160.000.250.220.230.00-160646.92%
AMD221118C001650002022-08-09 3:54PM EDT165.000.190.180.190.00-1291147.85%
AMD221118C001700002022-08-09 9:31AM EDT170.000.190.120.130.00-928047.46%
AMD221118C001750002022-08-04 12:41PM EDT175.000.350.100.110.00-3647948.44%
AMD221118C001800002022-08-09 3:51PM EDT180.000.100.070.090.00-7812,12749.12%
Putsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD221118P000250002022-08-09 9:30AM EDT25.000.370.000.030.00-18890.63%
AMD221118P000300002022-08-08 11:21AM EDT30.000.020.020.030.00-424482.81%
AMD221118P000350002022-08-05 3:09PM EDT35.000.050.040.050.00-110676.95%
AMD221118P000400002022-08-08 1:53PM EDT40.000.090.090.100.00-3615873.83%
AMD221118P000450002022-08-08 2:09PM EDT45.000.170.160.170.00-3963069.92%
AMD221118P000500002022-08-09 3:24PM EDT50.000.320.270.280.00-335,58066.41%
AMD221118P000550002022-08-09 3:33PM EDT55.000.520.450.460.00-143,44663.48%
AMD221118P000600002022-08-09 3:57PM EDT60.000.810.710.730.00-2521,32560.74%
AMD221118P000650002022-08-09 3:20PM EDT65.001.231.091.130.00-984,27658.23%
AMD221118P000700002022-08-10 9:32AM EDT70.001.621.651.68-0.22-11.96%15,44755.96%
AMD221118P000750002022-08-09 3:40PM EDT75.002.692.482.510.00-1125,06954.37%
AMD221118P000800002022-08-09 3:46PM EDT80.003.853.553.600.00-8886,49952.69%
AMD221118P000850002022-08-09 3:53PM EDT85.005.355.005.100.00-1776,32651.56%
AMD221118P000900002022-08-09 3:50PM EDT90.007.156.706.800.00-3137,57849.99%
AMD221118P000950002022-08-10 9:43AM EDT95.008.919.009.10-0.44-4.71%248,93049.33%
AMD221118P001000002022-08-10 10:20AM EDT100.0011.6511.6011.70-0.40-3.32%188,53048.22%
AMD221118P001050002022-08-09 2:20PM EDT105.0015.7014.6514.800.00-372,48747.71%
AMD221118P001100002022-08-09 3:52PM EDT110.0018.5517.9518.150.00-192,08346.68%
AMD221118P001150002022-08-10 10:00AM EDT115.0021.3021.7522.00-0.95-4.27%2185846.67%
AMD221118P001200002022-08-09 3:42PM EDT120.0026.4525.1026.100.00-1656446.64%
AMD221118P001250002022-08-09 3:51PM EDT125.0030.6030.0530.500.00-331347.33%
AMD221118P001300002022-08-09 3:49PM EDT130.0035.3234.6034.950.00-31,33847.24%
AMD221118P001350002022-08-08 1:17PM EDT135.0035.3039.1539.800.00-1523149.81%
AMD221118P001400002022-08-08 9:52AM EDT140.0039.9643.8044.650.00-455051.98%
AMD221118P001450002022-08-08 12:32PM EDT145.0046.2548.2548.950.00--4246.39%
AMD221118P001500002022-08-05 12:56PM EDT150.0047.2153.3053.800.00-93546.58%
AMD221118P001550002022-08-02 10:36AM EDT155.0058.3058.3059.700.00-28052.95%
AMD221118P001600002022-08-03 10:00AM EDT160.0062.0063.0063.650.00-1048.24%
AMD221118P001700002022-08-04 9:51AM EDT170.0069.5072.9573.550.00--049.41%