Deutsche Märkte schließen in 1 Stunde 55 Minute

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
97,20+1,66 (+1,74%)
Ab 09:35AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230120C000250002022-08-03 12:44PM EDT25.0071.800.000.000.00-1772070.00%
AMD230120C000300002022-06-28 3:01PM EDT30.0051.9061.9563.300.00-3330.00%
AMD230120C000350002022-08-01 10:04AM EDT35.0062.950.000.000.00-120.00%
AMD230120C000375002022-08-05 10:26AM EDT37.5066.990.000.000.00-21,7420.00%
AMD230120C000400002022-08-09 10:09AM EDT40.0057.150.000.000.00-21,7230.00%
AMD230120C000425002022-08-04 9:53AM EDT42.5058.660.000.000.00-53,4520.00%
AMD230120C000450002022-08-09 12:28PM EDT45.0050.200.000.000.00-16210.00%
AMD230120C000475002022-07-27 10:49AM EDT47.5042.850.000.000.00-399660.00%
AMD230120C000500002022-08-09 12:46PM EDT50.0045.300.000.000.00-71,5950.00%
AMD230120C000550002022-08-09 2:38PM EDT55.0042.010.000.000.00-112,0080.00%
AMD230120C000600002022-08-09 1:08PM EDT60.0036.950.000.000.00-52,9490.00%
AMD230120C000650002022-08-09 2:41PM EDT65.0033.300.000.000.00-71,0180.00%
AMD230120C000675002022-08-09 1:28PM EDT67.5030.950.000.000.00-15520.00%
AMD230120C000700002022-08-09 2:54PM EDT70.0029.650.000.000.00-734,1020.00%
AMD230120C000725002022-08-09 2:57PM EDT72.5027.750.000.000.00-18380.00%
AMD230120C000750002022-08-09 2:54PM EDT75.0025.800.000.000.00-183,5690.00%
AMD230120C000775002022-08-09 12:35PM EDT77.5023.000.000.000.00-12,7150.00%
AMD230120C000800002022-08-09 3:49PM EDT80.0022.350.000.000.00-5816,0880.00%
AMD230120C000825002022-08-08 2:32PM EDT82.5023.900.000.000.00-1343,8060.00%
AMD230120C000850002022-08-09 2:03PM EDT85.0018.800.000.000.00-258,1230.00%
AMD230120C000875002022-08-09 1:05PM EDT87.5016.950.000.000.00-223,2140.00%
AMD230120C000900002022-08-09 3:59PM EDT90.0016.250.000.000.00-26811,2310.00%
AMD230120C000925002022-08-09 3:10PM EDT92.5014.950.000.000.00-493,5870.00%
AMD230120C000950002022-08-09 3:56PM EDT95.0013.680.000.000.00-1507,8890.00%
AMD230120C000975002022-08-09 3:47PM EDT97.5012.320.000.000.00-494,4540.20%
AMD230120C001000002022-08-09 3:59PM EDT100.0011.350.000.000.00-98133,3200.78%
AMD230120C001050002022-08-09 3:55PM EDT105.009.400.000.000.00-90811,3443.13%
AMD230120C001100002022-08-09 3:57PM EDT110.007.630.000.000.00-56617,4073.13%
AMD230120C001150002022-08-09 3:55PM EDT115.006.250.000.000.00-46513,0416.25%
AMD230120C001200002022-08-09 3:52PM EDT120.004.950.000.000.00-1,36419,0326.25%
AMD230120C001250002022-08-09 3:42PM EDT125.004.000.000.000.00-39812,7736.25%
AMD230120C001300002022-08-09 3:57PM EDT130.003.200.000.000.00-74319,41812.50%
AMD230120C001350002022-08-09 3:57PM EDT135.002.550.000.000.00-25916,38812.50%
AMD230120C001400002022-08-09 3:56PM EDT140.002.050.000.000.00-54912,87212.50%
AMD230120C001450002022-08-09 3:53PM EDT145.001.640.000.000.00-265,36312.50%
AMD230120C001500002022-08-09 3:50PM EDT150.001.310.000.000.00-1,40445,94512.50%
AMD230120C001550002022-08-09 3:12PM EDT155.001.050.000.000.00-1078,57912.50%
AMD230120C001600002022-08-09 2:52PM EDT160.000.860.000.000.00-379,56412.50%
AMD230120C001650002022-08-09 3:47PM EDT165.000.660.000.000.00-1,9564,03712.50%
AMD230120C001700002022-08-09 3:17PM EDT170.000.570.000.000.00-496,20512.50%
AMD230120C001750002022-08-09 2:39PM EDT175.000.470.000.000.00-573,16612.50%
AMD230120C001800002022-08-09 1:19PM EDT180.000.360.000.000.00-208,31525.00%
AMD230120C001850002022-08-09 1:21PM EDT185.000.310.000.000.00-10436,57825.00%
AMD230120C001900002022-08-09 2:28PM EDT190.000.270.000.000.00-11,23425.00%
AMD230120C001950002022-08-09 11:35AM EDT195.000.250.000.000.00-42,53525.00%
AMD230120C002000002022-08-09 3:43PM EDT200.000.210.000.000.00-46312,59125.00%
AMD230120C002100002022-08-09 2:51PM EDT210.000.160.000.000.00-31,24925.00%
AMD230120C002200002022-08-09 10:06AM EDT220.000.120.000.000.00-21,57925.00%
AMD230120C002300002022-08-09 11:40AM EDT230.000.100.000.000.00-31,15025.00%
AMD230120C002400002022-08-08 1:12PM EDT240.000.100.000.000.00-284725.00%
AMD230120C002500002022-08-08 3:38PM EDT250.000.090.000.000.00-482,21825.00%
AMD230120C002600002022-08-05 12:16PM EDT260.000.080.000.000.00-81,01125.00%
AMD230120C002700002022-08-09 2:14PM EDT270.000.050.000.000.00-192525.00%
AMD230120C002800002022-08-09 2:02PM EDT280.000.040.000.000.00-21,26025.00%
AMD230120C002900002022-08-09 11:03AM EDT290.000.040.000.000.00-51,56725.00%
AMD230120C003000002022-08-09 3:50PM EDT300.000.030.000.000.00-7711,17725.00%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230120P000250002022-08-09 1:01PM EDT25.000.060.000.000.00-2066550.00%
AMD230120P000300002022-08-04 9:44AM EDT30.000.090.000.000.00-441125.00%
AMD230120P000350002022-08-09 1:22PM EDT35.000.200.000.000.00-631125.00%
AMD230120P000375002022-08-09 1:13PM EDT37.500.260.000.000.00-918,40225.00%
AMD230120P000400002022-08-09 2:41PM EDT40.000.330.000.000.00-785,14525.00%
AMD230120P000425002022-08-09 1:13PM EDT42.500.420.000.000.00-305,33925.00%
AMD230120P000450002022-08-09 9:41AM EDT45.000.470.000.000.00-15,03125.00%
AMD230120P000475002022-08-09 2:43PM EDT47.500.640.000.000.00-59,95525.00%
AMD230120P000500002022-08-09 2:32PM EDT50.000.780.000.000.00-1768,72325.00%
AMD230120P000550002022-08-09 3:37PM EDT55.001.100.000.000.00-2111,02112.50%
AMD230120P000600002022-08-09 2:58PM EDT60.001.620.000.000.00-1614,39712.50%
AMD230120P000650002022-08-09 3:42PM EDT65.002.270.000.000.00-5521,27212.50%
AMD230120P000675002022-08-09 3:47PM EDT67.502.690.000.000.00-608,42712.50%
AMD230120P000700002022-08-09 3:42PM EDT70.003.150.000.000.00-16540,79612.50%
AMD230120P000725002022-08-09 3:52PM EDT72.503.650.000.000.00-5379,99312.50%
AMD230120P000750002022-08-09 3:52PM EDT75.004.250.000.000.00-32130,5616.25%
AMD230120P000775002022-08-09 3:50PM EDT77.504.900.000.000.00-6312,0596.25%
AMD230120P000800002022-08-09 3:48PM EDT80.005.680.000.000.00-14823,8426.25%
AMD230120P000825002022-08-09 3:50PM EDT82.506.450.000.000.00-737,9216.25%
AMD230120P000850002022-08-09 3:52PM EDT85.007.350.000.000.00-48715,3776.25%
AMD230120P000875002022-08-09 3:42PM EDT87.508.350.000.000.00-1733,1023.13%
AMD230120P000900002022-08-09 3:50PM EDT90.009.300.000.000.00-30318,8633.13%
AMD230120P000925002022-08-09 3:57PM EDT92.5010.530.000.000.00-1,3415,5591.56%
AMD230120P000950002022-08-09 3:57PM EDT95.0011.750.000.000.00-43317,4600.78%
AMD230120P000975002022-08-09 12:26PM EDT97.5013.620.000.000.00-1,4236,9300.00%
AMD230120P001000002022-08-09 3:47PM EDT100.0014.500.000.000.00-51521,8120.00%
AMD230120P001050002022-08-09 3:50PM EDT105.0017.350.000.000.00-52019,4930.00%
AMD230120P001100002022-08-09 2:56PM EDT110.0020.700.000.000.00-4314,0280.00%
AMD230120P001150002022-08-09 12:48PM EDT115.0025.420.000.000.00-725,6860.00%
AMD230120P001200002022-08-09 12:45PM EDT120.0029.340.000.000.00-229,3280.00%
AMD230120P001250002022-08-09 3:07PM EDT125.0032.170.000.000.00-523,7490.00%
AMD230120P001300002022-08-09 9:53AM EDT130.0034.340.000.000.00-29,3160.00%
AMD230120P001350002022-08-05 3:43PM EDT135.0035.850.000.000.00-416,3600.00%
AMD230120P001400002022-08-09 1:37PM EDT140.0046.400.000.000.00-105,5720.00%
AMD230120P001450002022-08-08 1:06PM EDT145.0046.000.000.000.00-181,3370.00%
AMD230120P001500002022-08-09 3:22PM EDT150.0054.600.000.000.00-57790.00%
AMD230120P001550002022-08-04 1:34PM EDT155.0052.000.000.000.00-101,3970.00%
AMD230120P001600002022-08-02 3:10PM EDT160.0061.300.000.000.00-202000.00%
AMD230120P001650002022-08-08 10:24AM EDT165.0064.200.000.000.00-1670.00%
AMD230120P001700002022-06-08 2:22PM EDT170.0068.7088.9092.350.00-60134.20%
AMD230120P001750002022-08-05 10:14AM EDT175.0071.750.000.000.00-10430.00%
AMD230120P001800002022-07-28 3:27PM EDT180.0088.200.000.000.00-6150.00%
AMD230120P001850002022-08-08 10:24AM EDT185.0084.030.000.000.00-130.00%
AMD230120P001900002022-06-08 10:14AM EDT190.0085.60108.90112.300.00-20144.32%
AMD230120P001950002022-07-14 2:19PM EDT195.00116.200.000.000.00-10100.00%
AMD230120P002000002022-08-02 11:02AM EDT200.00101.500.000.000.00-2520.00%
AMD230120P002100002022-04-12 2:58PM EDT210.00114.72121.55125.050.00-500845122.88%
AMD230120P002200002022-06-28 10:52AM EDT220.00137.30130.30131.200.00-412114.89%
AMD230120P002300002022-04-14 9:40AM EDT230.00133.01132.75136.950.00-4182.47%
AMD230120P002400002022-06-09 10:21AM EDT240.00136.45158.85162.400.00-45164.35%
AMD230120P002500002022-07-08 9:55AM EDT250.00170.90146.10149.350.00-300.00%
AMD230120P002600002022-03-22 10:19AM EDT260.00144.46165.15168.350.00-11105.10%
AMD230120P002700002022-04-14 11:14AM EDT270.00173.95172.75176.900.00-8092.75%
AMD230120P002800002022-04-05 9:34AM EDT280.00170.60180.25184.400.00-7090.77%
AMD230120P002900002022-03-21 10:14AM EDT290.00176.00194.55196.250.00-60102.42%
AMD230120P003000002022-05-11 1:30PM EDT300.00209.75203.25207.050.00-5000102.42%