Deutsche Märkte schließen in 2 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
97,92+2,38 (+2,49%)
Ab 11:28AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD221216C000250002022-08-08 3:46PM EDT25.0075.3572.7573.250.00--1796.48%
AMD221216C000300002022-08-04 3:10PM EDT30.0074.0067.5568.200.00-12100.39%
AMD221216C000350002022-08-08 9:47AM EDT35.0066.2062.8063.250.00--876.17%
AMD221216C000400002022-08-04 12:47PM EDT40.0063.6558.1058.700.00--185.16%
AMD221216C000450002022-08-08 9:52AM EDT45.0056.3553.1053.800.00-1376.47%
AMD221216C000500002022-08-08 9:54AM EDT50.0051.7048.1048.650.00-13565.28%
AMD221216C000550002022-08-05 2:53PM EDT55.0048.3543.7543.900.00--38466.21%
AMD221216C000600002022-08-09 11:50AM EDT60.0037.0539.0539.300.00-19562.77%
AMD221216C000650002022-08-10 10:44AM EDT65.0034.1034.6034.80+2.10+6.56%114660.25%
AMD221216C000700002022-08-09 1:42PM EDT70.0027.7030.2030.500.00-131,66457.59%
AMD221216C000750002022-08-09 11:22AM EDT75.0025.6426.2026.40+0.24+0.94%21,27455.88%
AMD221216C000800002022-08-09 3:52PM EDT80.0021.2522.3022.600.00-182,45153.97%
AMD221216C000850002022-08-09 2:44PM EDT85.0018.7618.8519.05+1.31+7.51%21,88852.56%
AMD221216C000900002022-08-09 3:57PM EDT90.0016.2715.7515.85+1.53+10.38%21,61151.40%
AMD221216C000950002022-08-09 3:43PM EDT95.0012.0512.8513.000.00-4872,08350.04%
AMD221216C001000002022-08-10 11:10AM EDT100.0010.4510.4510.60+0.68+6.96%1363,56749.65%
AMD221216C001050002022-08-10 10:32AM EDT105.007.608.308.45-0.15-1.94%642,53248.60%
AMD221216C001100002022-08-10 10:39AM EDT110.006.306.556.65+0.05+0.80%751,75347.71%
AMD221216C001150002022-08-10 9:30AM EDT115.005.155.055.20+0.33+6.85%1262,10047.11%
AMD221216C001200002022-08-10 10:40AM EDT120.004.003.954.05+0.25+6.67%1942,68446.72%
AMD221216C001250002022-08-10 10:13AM EDT125.002.743.003.10-0.13-4.53%971,76146.22%
AMD221216C001300002022-08-09 3:58PM EDT130.002.202.322.380.00-2243,02545.97%
AMD221216C001350002022-08-09 3:50PM EDT135.001.661.781.820.00-3294545.79%
AMD221216C001400002022-08-09 3:48PM EDT140.001.251.351.400.00-421,12045.78%
AMD221216C001450002022-08-09 3:21PM EDT145.001.001.041.070.00-18770245.73%
AMD221216C001500002022-08-09 2:30PM EDT150.000.730.780.820.00-432,42445.75%
AMD221216C001550002022-08-10 10:15AM EDT155.000.550.600.630.00-238445.80%
AMD221216C001600002022-08-09 12:44PM EDT160.000.410.460.480.00-687245.80%
AMD221216C001650002022-08-09 12:51PM EDT165.000.360.350.37+0.03+9.09%541,30045.92%
AMD221216C001700002022-08-09 1:07PM EDT170.000.240.270.290.00-141,69146.14%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD221216P000250002022-08-08 10:27AM EDT25.000.030.010.050.00-2529286.33%
AMD221216P000300002022-08-09 1:18PM EDT30.000.060.040.050.00-124678.52%
AMD221216P000350002022-08-09 3:24PM EDT35.000.090.080.09-0.01-10.00%813574.22%
AMD221216P000400002022-08-09 12:14PM EDT40.000.190.160.170.00-1352671.48%
AMD221216P000450002022-08-08 1:28PM EDT45.000.280.270.280.00-433668.02%
AMD221216P000500002022-08-09 2:21PM EDT50.000.460.420.43-0.08-14.81%260464.50%
AMD221216P000550002022-08-08 3:51PM EDT55.000.690.650.67+0.06+9.52%101,45261.72%
AMD221216P000600002022-08-09 3:46PM EDT60.001.160.980.990.00-2562,52359.03%
AMD221216P000650002022-08-10 10:17AM EDT65.001.541.421.46-0.15-8.88%424,64856.62%
AMD221216P000700002022-08-09 2:30PM EDT70.002.132.072.12-0.44-17.12%523,96154.74%
AMD221216P000750002022-08-10 10:16AM EDT75.003.102.942.99-0.30-8.82%115,18852.99%
AMD221216P000800002022-08-09 3:48PM EDT80.004.704.054.150.00-585,34951.43%
AMD221216P000850002022-08-09 3:59PM EDT85.005.805.505.60-0.45-7.20%24,81850.07%
AMD221216P000900002022-08-10 11:01AM EDT90.007.307.257.35-0.95-11.52%65,10248.91%
AMD221216P000950002022-08-10 10:29AM EDT95.009.809.409.50-0.65-6.22%373,23647.80%
AMD221216P001000002022-08-10 10:55AM EDT100.0012.1011.8511.95-1.05-7.98%322,10946.51%
AMD221216P001050002022-08-09 11:27AM EDT105.0015.8914.7514.850.00-294945.67%
AMD221216P001100002022-08-09 2:54PM EDT110.0019.6517.9518.100.00-10982844.90%
AMD221216P001150002022-08-09 2:54PM EDT115.0023.3021.4021.700.00-1756544.35%
AMD221216P001200002022-08-09 9:53AM EDT120.0026.0525.3525.500.00-828343.43%
AMD221216P001250002022-08-09 3:07PM EDT125.0031.3529.4529.650.00-4131843.14%
AMD221216P001300002022-08-09 2:38PM EDT130.0036.1733.7033.850.00-1333141.86%
AMD221216P001350002022-08-08 10:15AM EDT135.0035.7838.1038.450.00--7242.30%
AMD221216P001400002022-08-08 11:44AM EDT140.0042.4042.7543.150.00-1313142.80%
AMD221216P001450002022-08-04 11:47AM EDT145.0043.4047.4547.850.00-204542.51%
AMD221216P001500002022-08-05 12:55PM EDT150.0047.5752.5052.800.00-855944.58%
AMD221216P001550002022-08-05 1:59PM EDT155.0052.5557.1057.550.00-92543.41%
AMD221216P001700002022-08-09 10:52AM EDT170.0073.3472.0572.850.00-1054.83%