Deutsche Märkte öffnen in 2 Stunden 27 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
70,14-0,13 (-0,18%)
Börsenschluss: 04:00PM EST
69,95 -0,19 (-0,27%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230120C000250002022-11-28 3:40PM EST25.0048.000.000.000.00-100.00%
AMD230120C000300002022-11-07 10:34AM EST30.0032.1040.7041.350.00-1133170.12%
AMD230120C000350002022-12-07 3:39PM EST35.0035.700.000.00-3.15-8.11%2400.00%
AMD230120C000375002022-12-01 9:57AM EST37.5041.470.000.000.00-100.00%
AMD230120C000400002022-12-06 10:53AM EST40.0031.720.000.000.00-2000.00%
AMD230120C000425002022-12-01 9:57AM EST42.5036.520.000.000.00-100.00%
AMD230120C000450002022-12-07 2:12PM EST45.0025.700.000.00-0.47-1.80%2000.00%
AMD230120C000475002022-12-06 11:29AM EST47.5024.300.000.000.00-100.00%
AMD230120C000500002022-12-07 3:58PM EST50.0020.800.000.00-0.65-3.03%2800.00%
AMD230120C000550002022-12-07 1:12PM EST55.0017.000.000.00+1.24+7.87%1600.00%
AMD230120C000600002022-12-07 2:05PM EST60.0012.000.000.00+0.55+4.80%2200.00%
AMD230120C000650002022-12-07 3:55PM EST65.008.500.000.00-0.05-0.58%6900.00%
AMD230120C000675002022-12-07 3:52PM EST67.506.870.000.00+0.42+6.51%64800.00%
AMD230120C000700002022-12-07 3:59PM EST70.005.410.000.00-0.09-1.64%2,41900.00%
AMD230120C000725002022-12-07 3:59PM EST72.504.220.000.00-0.08-1.86%73803.13%
AMD230120C000750002022-12-07 3:58PM EST75.003.230.000.00-0.04-1.22%1,41706.25%
AMD230120C000775002022-12-07 3:58PM EST77.502.400.000.00-0.08-3.23%1,15206.25%
AMD230120C000800002022-12-07 3:56PM EST80.001.770.000.00-0.06-3.28%2,67406.25%
AMD230120C000825002022-12-07 3:56PM EST82.501.300.000.00-0.02-1.52%1,317012.50%
AMD230120C000850002022-12-07 3:53PM EST85.000.940.000.00-0.02-2.08%384012.50%
AMD230120C000875002022-12-07 3:59PM EST87.500.660.000.00-0.03-4.35%72012.50%
AMD230120C000900002022-12-07 3:53PM EST90.000.490.000.000.00-762012.50%
AMD230120C000925002022-12-07 3:52PM EST92.500.350.000.00-0.01-2.78%51012.50%
AMD230120C000950002022-12-07 3:39PM EST95.000.260.000.00-0.01-3.70%76025.00%
AMD230120C000975002022-12-07 2:03PM EST97.500.180.000.00-0.02-10.00%30025.00%
AMD230120C001000002022-12-07 3:53PM EST100.000.150.000.00-0.01-6.25%804025.00%
AMD230120C001050002022-12-07 2:21PM EST105.000.090.000.00-0.01-10.00%123025.00%
AMD230120C001100002022-12-07 3:17PM EST110.000.060.000.000.00-65025.00%
AMD230120C001150002022-12-07 3:09PM EST115.000.040.000.000.00-134025.00%
AMD230120C001200002022-12-07 1:47PM EST120.000.030.000.000.00-59025.00%
AMD230120C001250002022-12-07 2:21PM EST125.000.020.000.000.00-589025.00%
AMD230120C001300002022-12-07 1:41PM EST130.000.010.000.00-0.01-50.00%166050.00%
AMD230120C001350002022-12-07 11:17AM EST135.000.020.000.000.00-1050.00%
AMD230120C001400002022-12-07 9:59AM EST140.000.010.000.00-0.01-50.00%2050.00%
AMD230120C001450002022-12-07 11:32AM EST145.000.010.000.000.00-1050.00%
AMD230120C001500002022-12-07 3:45PM EST150.000.010.000.000.00-251050.00%
AMD230120C001550002022-12-06 2:02PM EST155.000.010.000.000.00-2050.00%
AMD230120C001600002022-12-06 11:32AM EST160.000.010.000.000.00-37050.00%
AMD230120C001650002022-12-06 11:32AM EST165.000.010.000.000.00-47050.00%
AMD230120C001700002022-12-07 11:17AM EST170.000.010.000.000.00-1050.00%
AMD230120C001750002022-12-06 10:11AM EST175.000.010.000.000.00-242050.00%
AMD230120C001800002022-12-01 11:35AM EST180.000.010.000.000.00-5050.00%
AMD230120C001850002022-12-06 3:10PM EST185.000.010.000.000.00-1050.00%
AMD230120C001900002022-11-17 2:01PM EST190.000.010.000.000.00-20050.00%
AMD230120C001950002022-12-05 10:50AM EST195.000.010.000.000.00-2050.00%
AMD230120C002000002022-12-02 12:49PM EST200.000.010.000.000.00-400050.00%
AMD230120C002100002022-10-31 12:19PM EST210.000.010.000.010.00-41,32896.88%
AMD230120C002200002022-10-25 10:56AM EST220.000.010.000.010.00-41,65498.44%
AMD230120C002300002022-11-23 3:09PM EST230.000.010.000.000.00-1050.00%
AMD230120C002400002022-10-25 12:03PM EST240.000.020.000.060.00-11,031122.66%
AMD230120C002500002022-11-10 1:36PM EST250.000.010.000.000.00-2050.00%
AMD230120C002600002022-11-25 11:41AM EST260.000.010.000.000.00-1050.00%
AMD230120C002700002022-10-05 1:23PM EST270.000.010.000.010.00-311,016115.63%
AMD230120C002800002022-11-16 9:39AM EST280.000.010.000.000.00-1050.00%
AMD230120C002900002022-11-15 11:09AM EST290.000.010.000.000.00-1050.00%
AMD230120C003000002022-11-28 9:41AM EST300.000.010.000.000.00-1050.00%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230120P000250002022-12-07 3:37PM EST25.000.010.000.000.00-2050.00%
AMD230120P000300002022-12-07 10:02AM EST30.000.030.000.00+0.01+50.00%1050.00%
AMD230120P000350002022-12-06 2:20PM EST35.000.050.000.000.00-3050.00%
AMD230120P000375002022-12-02 3:17PM EST37.500.060.000.000.00-10050.00%
AMD230120P000400002022-12-07 1:17PM EST40.000.090.000.00-0.01-10.00%23025.00%
AMD230120P000425002022-12-07 3:59PM EST42.500.130.000.000.00-21025.00%
AMD230120P000450002022-12-07 3:31PM EST45.000.190.000.00-0.01-5.00%28025.00%
AMD230120P000475002022-12-07 3:59PM EST47.500.270.000.00+0.01+3.85%53025.00%
AMD230120P000500002022-12-07 3:55PM EST50.000.370.000.000.00-401025.00%
AMD230120P000550002022-12-07 3:59PM EST55.000.780.000.00+0.01+1.30%6,852012.50%
AMD230120P000600002022-12-07 3:59PM EST60.001.550.000.00+0.03+1.97%3,981012.50%
AMD230120P000650002022-12-07 3:59PM EST65.002.890.000.00+0.08+2.85%88806.25%
AMD230120P000675002022-12-07 3:58PM EST67.503.750.000.000.00-1,10203.13%
AMD230120P000700002022-12-07 3:59PM EST70.004.900.000.00+0.10+2.08%2,84700.20%
AMD230120P000725002022-12-07 3:58PM EST72.506.180.000.00+0.13+2.15%60900.00%
AMD230120P000750002022-12-07 3:54PM EST75.007.610.000.00-0.09-1.17%29300.00%
AMD230120P000775002022-12-07 3:02PM EST77.509.400.000.00+0.10+1.08%47200.00%
AMD230120P000800002022-12-07 3:58PM EST80.0011.240.000.00+0.19+1.72%10800.00%
AMD230120P000825002022-12-07 11:06AM EST82.5012.650.000.00+0.30+2.43%6300.00%
AMD230120P000850002022-12-07 3:22PM EST85.0015.600.000.00+0.25+1.63%4300.00%
AMD230120P000875002022-12-07 11:21AM EST87.5017.680.000.00+3.33+23.21%800.00%
AMD230120P000900002022-12-07 12:06PM EST90.0019.820.000.00-0.68-3.32%1200.00%
AMD230120P000925002022-12-01 3:59PM EST92.5015.800.000.000.00-1000.00%
AMD230120P000950002022-12-07 3:30PM EST95.0024.800.000.00+1.15+4.86%1,00600.00%
AMD230120P000975002022-12-06 2:26PM EST97.5027.360.000.000.00-700.00%
AMD230120P001000002022-12-07 1:00PM EST100.0029.250.000.00+0.75+2.63%2,40700.00%
AMD230120P001050002022-12-07 2:34PM EST105.0034.750.000.00-0.32-0.91%6,23500.00%
AMD230120P001100002022-12-07 2:46PM EST110.0039.950.000.00+4.30+12.06%5,18100.00%
AMD230120P001150002022-12-07 2:34PM EST115.0044.870.000.00+2.87+6.83%6,52100.00%
AMD230120P001200002022-12-07 2:54PM EST120.0049.850.000.00-0.25-0.50%15,67200.00%
AMD230120P001250002022-12-07 2:43PM EST125.0054.950.000.00+3.05+5.88%9,57800.00%
AMD230120P001300002022-12-07 2:43PM EST130.0059.950.000.00+3.00+5.27%22,48100.00%
AMD230120P001350002022-12-07 2:43PM EST135.0064.950.000.00+3.15+5.10%8,08500.00%
AMD230120P001400002022-10-26 2:27PM EST140.0080.2064.5565.150.00-96500.00%
AMD230120P001450002022-10-26 2:20PM EST145.0085.0069.6070.100.00-20700.00%
AMD230120P001500002022-12-07 1:40PM EST150.0079.640.000.00+7.19+9.92%22800.00%
AMD230120P001550002022-12-07 1:40PM EST155.0084.640.000.00-0.61-0.72%28000.00%
AMD230120P001600002022-12-07 1:11PM EST160.0089.250.000.00+3.70+4.32%37400.00%
AMD230120P001650002022-10-26 2:20PM EST165.00105.3289.4590.200.00-9100.00%
AMD230120P001700002022-11-15 2:10PM EST170.0093.500.000.000.00-500.00%
AMD230120P001750002022-10-26 2:01PM EST175.00115.0599.40100.050.00-13300.00%
AMD230120P001800002022-10-26 2:20PM EST180.00120.50104.50105.350.00-5000.00%
AMD230120P001850002022-08-26 9:00AM EST185.0088.90116.65117.400.00-33188.04%
AMD230120P001900002022-06-08 9:14AM EST190.0085.60108.90112.300.00-200.00%
AMD230120P001950002022-10-25 12:13PM EST195.00133.70118.35119.150.00-1000.00%
AMD230120P002000002022-10-25 11:42AM EST200.00138.75123.35124.100.00-400.00%
AMD230120P002100002022-10-13 12:12PM EST210.00151.65137.20138.050.00-600.00%
AMD230120P002200002022-11-03 8:30AM EST220.00161.35144.60145.450.00-5000.00%
AMD230120P002300002022-10-13 2:01PM EST230.00171.20157.20158.050.00-2500.00%
AMD230120P002400002022-10-13 1:26PM EST240.00181.35167.15168.050.00-1400.00%
AMD230120P002500002022-09-15 9:32AM EST250.00173.60192.70194.750.00-200382.57%
AMD230120P002600002022-10-13 1:38PM EST260.00201.35187.20188.100.00-3700.00%
AMD230120P002700002022-10-14 11:16AM EST270.00213.75197.15198.100.00-600.00%
AMD230120P002800002022-10-13 2:20PM EST280.00220.90207.20208.000.00-1800.00%
AMD230120P002900002022-11-28 9:31AM EST290.00216.000.000.000.00-100.00%
AMD230120P003000002022-11-28 10:24AM EST300.00225.700.000.000.00-200.00%