Deutsche Märkte schließen in 4 Stunden 28 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,62-1,36 (-1,81%)
Börsenschluss: 04:00PM EST
73,62 0,00 (0,00%)
Vorbörslich: 07:00AM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD221216C000250002022-08-08 2:46PM EST25.0075.3574.0074.700.00--170.00%
AMD221216C000300002022-08-04 2:10PM EST30.0074.0069.1069.850.00-121,950.78%
AMD221216C000350002022-08-08 8:47AM EST35.0066.2064.2064.700.00--81,526.76%
AMD221216C000400002022-08-11 8:46AM EST40.0061.2059.4559.70-2.45-3.85%111,286.04%
AMD221216C000450002022-08-08 8:52AM EST45.0056.3554.5054.950.00-131,113.48%
AMD221216C000500002022-08-11 8:48AM EST50.0051.6649.9050.10-0.04-0.08%2235981.84%
AMD221216C000550002022-08-11 11:57AM EST55.0046.2545.1045.45-2.10-4.34%1384872.07%
AMD221216C000600002022-08-11 11:19AM EST60.0041.2040.6540.80+4.15+11.20%195782.13%
AMD221216C000650002022-08-11 10:08AM EST65.0037.6836.1036.30+5.68+17.75%1136702.54%
AMD221216C000700002022-08-11 8:57AM EST70.0033.5031.7031.95+5.80+20.94%11,662633.47%
AMD221216C000750002022-08-10 1:46PM EST75.0027.3027.5527.85+1.90+7.48%31,274574.51%
AMD221216C000800002022-08-11 11:06AM EST80.0024.5023.7023.95+3.25+15.29%212,441523.34%
AMD221216C000850002022-08-11 10:17AM EST85.0021.4020.0520.25+3.95+22.64%211,868477.17%
AMD221216C000900002022-08-11 10:49AM EST90.0017.7216.8517.10+2.98+20.22%261,612440.67%
AMD221216C000950002022-08-11 11:29AM EST95.0014.4513.8514.10+2.40+19.92%412,075406.15%
AMD221216C001000002022-08-11 11:42AM EST100.0011.8611.3511.45+2.09+21.39%1753,884377.69%
AMD221216C001050002022-08-11 1:05PM EST105.009.109.159.25+1.35+17.42%1222,512353.71%
AMD221216C001100002022-08-11 12:49PM EST110.007.527.257.40+1.27+20.32%1411,628332.96%
AMD221216C001150002022-08-11 11:58AM EST115.006.005.755.85+1.18+24.48%802,248316.02%
AMD221216C001200002022-08-11 12:59PM EST120.004.604.454.55+0.85+22.67%672,722300.34%
AMD221216C001250002022-08-11 11:45AM EST125.003.603.453.55+0.73+25.44%491,862288.09%
AMD221216C001300002022-08-11 12:31PM EST130.002.752.662.72+0.55+25.00%3463,016277.20%
AMD221216C001350002022-08-11 11:01AM EST135.002.192.042.09+0.53+31.93%268952268.26%
AMD221216C001400002022-08-11 1:09PM EST140.001.561.571.61+0.31+24.80%441,130261.04%
AMD221216C001450002022-08-11 1:40PM EST145.001.201.191.23+0.20+20.00%55756254.30%
AMD221216C001500002022-08-11 12:31PM EST150.000.950.910.94+0.22+30.14%432,432248.83%
AMD221216C001550002022-08-11 9:28AM EST155.000.890.700.72+0.34+61.82%6384244.24%
AMD221216C001600002022-08-11 9:16AM EST160.000.700.540.55+0.29+70.73%6872240.33%
AMD221216C001650002022-08-11 10:54AM EST165.000.450.410.43+0.12+36.36%111,345237.11%
AMD221216C001700002022-08-11 9:05AM EST170.000.400.310.32+0.16+66.67%61,721233.20%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD221216P000250002022-08-11 9:26AM EST25.000.050.010.05+0.02+66.67%1292243.75%
AMD221216P000300002022-08-09 12:18PM EST30.000.060.040.050.00-1246214.06%
AMD221216P000350002022-08-11 1:03PM EST35.000.090.080.09-0.01-10.00%3131195.31%
AMD221216P000400002022-08-11 11:37AM EST40.000.150.150.16-0.04-21.05%41514178.91%
AMD221216P000450002022-08-11 11:14AM EST45.000.250.250.26-0.03-10.71%65336161.52%
AMD221216P000500002022-08-11 12:50PM EST50.000.380.390.41-0.16-29.63%13596144.34%
AMD221216P000550002022-08-11 12:24PM EST55.000.590.610.62-0.04-6.35%21,589127.44%
AMD221216P000600002022-08-11 11:36AM EST60.000.890.910.93-0.27-23.28%152,506110.06%
AMD221216P000650002022-08-11 1:03PM EST65.001.341.341.38-0.35-20.71%84,61391.60%
AMD221216P000700002022-08-11 12:33PM EST70.001.901.941.98-0.67-26.07%3,3753,94769.92%
AMD221216P000750002022-08-11 11:46AM EST75.002.652.752.80-0.75-22.06%75,18939.58%
AMD221216P000800002022-08-11 12:49PM EST80.003.753.753.85-0.95-20.21%215,3750.00%
AMD221216P000850002022-08-11 11:46AM EST85.005.045.155.25-1.21-19.36%854,8280.00%
AMD221216P000900002022-08-11 12:46PM EST90.006.656.856.90-1.60-19.39%1545,1080.00%
AMD221216P000950002022-08-11 12:33PM EST95.008.688.859.00-1.77-16.94%503,3620.00%
AMD221216P001000002022-08-11 12:49PM EST100.0011.0511.2011.35-2.10-15.97%1502,0720.00%
AMD221216P001050002022-08-11 12:57PM EST105.0013.9014.0014.15-1.99-12.52%1419500.00%
AMD221216P001100002022-08-11 1:05PM EST110.0017.2017.1017.25-2.45-12.47%1298400.00%
AMD221216P001150002022-08-11 9:49AM EST115.0019.2020.5520.70-4.10-17.60%1165710.00%
AMD221216P001200002022-08-11 12:59PM EST120.0024.1524.2524.45-1.90-7.29%102960.00%
AMD221216P001250002022-08-11 9:23AM EST125.0026.3528.2528.45-5.00-15.95%123200.00%
AMD221216P001300002022-08-09 1:38PM EST130.0036.1732.5532.700.00-133310.00%
AMD221216P001350002022-08-08 9:15AM EST135.0035.7836.9537.150.00--720.00%
AMD221216P001400002022-08-08 10:44AM EST140.0042.4041.5541.700.00-131310.00%
AMD221216P001450002022-08-04 10:47AM EST145.0043.4046.2546.450.00-20450.00%
AMD221216P001500002022-08-05 11:55AM EST150.0047.5751.1551.300.00-85590.00%
AMD221216P001550002022-08-05 12:59PM EST155.0052.5555.9056.200.00-9250.00%
AMD221216P001700002022-08-11 8:48AM EST170.0069.2470.5571.10-4.10-5.59%100.00%