Deutsche Märkte schließen in 5 Stunden 23 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
73,67 +0,05 (+0,07%)
Vorbörslich: 06:05AM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230317C000250002022-08-09 9:31AM EST25.0071.9574.5575.100.00-20210.00%
AMD230317C000300002022-08-09 8:31AM EST30.0068.3069.4070.150.00-25654.20%
AMD230317C000350002022-07-19 1:52PM EST35.0052.4064.5065.200.00--2510.89%
AMD230317C000450002022-07-18 1:00PM EST45.0039.5555.2556.100.00--3378.76%
AMD230317C000500002022-08-09 12:45PM EST50.0046.8050.6551.400.00-5116334.40%
AMD230317C000550002022-08-04 1:42PM EST55.0051.1946.5546.950.00-135301.51%
AMD230317C000600002022-08-11 9:07AM EST60.0044.5042.2042.70+2.52+6.00%1304272.73%
AMD230317C000650002022-08-11 11:15AM EST65.0038.4738.0038.25-2.73-6.63%1142246.89%
AMD230317C000700002022-08-09 11:31AM EST70.0029.9434.0534.300.00-4167226.34%
AMD230317C000750002022-08-10 2:40PM EST75.0030.2030.3030.60+2.97+10.91%3253208.81%
AMD230317C000800002022-08-11 12:45PM EST80.0027.4026.7027.05+3.30+13.69%3405193.10%
AMD230317C000850002022-08-11 9:51AM EST85.0025.3223.4523.65+3.27+14.83%221,441179.49%
AMD230317C000900002022-08-11 11:21AM EST90.0020.8020.4020.70+2.80+15.56%481,286168.08%
AMD230317C000950002022-08-11 12:16PM EST95.0018.1517.7017.95+2.60+16.72%491,863158.23%
AMD230317C001000002022-08-11 1:03PM EST100.0015.4515.2015.45+1.94+14.36%1471,424149.38%
AMD230317C001050002022-08-11 1:07PM EST105.0013.1013.0013.20+1.63+14.21%221,135141.72%
AMD230317C001100002022-08-11 1:12PM EST110.0011.1011.0011.20+1.49+15.50%381,934134.83%
AMD230317C001150002022-08-11 12:02PM EST115.009.659.359.50+1.95+25.32%991,534129.31%
AMD230317C001200002022-08-11 12:38PM EST120.008.147.908.00+1.34+19.71%262,680124.35%
AMD230317C001250002022-08-11 10:56AM EST125.006.856.556.70+1.19+21.02%242,155119.62%
AMD230317C001300002022-08-11 8:50AM EST130.005.855.455.60+1.20+25.81%20689115.67%
AMD230317C001350002022-08-11 12:31PM EST135.004.704.554.70+1.10+30.56%37575112.49%
AMD230317C001400002022-08-11 11:37AM EST140.004.003.753.90+0.85+26.98%7391109.33%
AMD230317C001450002022-08-11 10:21AM EST145.003.303.103.25+0.80+32.00%28342106.73%
AMD230317C001500002022-08-11 10:29AM EST150.002.762.612.68+0.61+28.37%137566104.57%
AMD230317C001550002022-08-11 10:30AM EST155.002.292.152.23-0.14-5.76%130575102.49%
AMD230317C001600002022-08-11 9:08AM EST160.001.991.771.84+0.56+39.16%21,287100.56%
AMD230317C001650002022-08-09 2:40PM EST165.001.211.471.520.00-318698.97%
AMD230317C001700002022-08-11 9:53AM EST170.001.451.221.26+0.44+43.56%1243797.56%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230317P000250002022-08-11 11:42AM EST25.000.090.070.11-0.05-35.71%8016391.41%
AMD230317P000300002022-08-11 11:44AM EST30.000.160.140.180.00-802583.69%
AMD230317P000350002022-08-04 2:40PM EST35.000.280.250.310.00-95177.44%
AMD230317P000400002022-08-11 9:41AM EST40.000.470.400.47-0.01-2.08%19270.80%
AMD230317P000450002022-08-11 11:47AM EST45.000.680.640.71-0.05-6.85%16465.19%
AMD230317P000500002022-08-11 1:07PM EST50.000.990.951.01-0.18-15.38%1633159.20%
AMD230317P000550002022-08-11 9:41AM EST55.001.271.391.44-0.52-29.05%11,92753.64%
AMD230317P000600002022-08-11 1:07PM EST60.001.971.962.00-0.35-15.09%21,51748.05%
AMD230317P000650002022-08-11 11:38AM EST65.002.612.682.73-0.60-18.69%71,66741.85%
AMD230317P000700002022-08-11 12:07PM EST70.003.553.553.65-0.95-21.11%472,16634.82%
AMD230317P000750002022-08-11 1:34PM EST75.004.754.704.80-1.15-19.49%602,53926.01%
AMD230317P000800002022-08-11 11:09AM EST80.005.906.106.20-1.40-19.18%1162,6580.00%
AMD230317P000850002022-08-11 10:18AM EST85.007.457.757.85-1.80-19.46%31,5300.00%
AMD230317P000900002022-08-11 10:35AM EST90.009.159.659.75-1.77-16.21%532,5950.00%
AMD230317P000950002022-08-11 12:59PM EST95.0011.7511.8011.95-1.61-12.05%746110.00%
AMD230317P001000002022-08-11 1:11PM EST100.0014.4014.2514.35-1.55-9.72%2566130.00%
AMD230317P001050002022-08-11 1:13PM EST105.0017.1517.0517.15-1.65-8.78%2451,1250.00%
AMD230317P001100002022-08-11 9:10AM EST110.0018.7020.0520.20-4.45-19.22%1202270.00%
AMD230317P001150002022-08-10 12:08PM EST115.0023.6523.2523.45-1.85-7.25%27340.00%
AMD230317P001200002022-08-11 11:22AM EST120.0026.6026.7526.95-3.95-12.93%15610.00%
AMD230317P001250002022-08-10 2:32PM EST125.0030.5530.5030.65+1.72+5.97%11730.00%
AMD230317P001300002022-08-04 11:54AM EST130.0032.6534.5034.650.00-72300.00%
AMD230317P001350002022-08-11 9:07AM EST135.0036.7538.5538.85-1.60-4.17%21720.00%
AMD230317P001400002022-08-04 12:28PM EST140.0039.9342.8043.100.00-32,6620.00%
AMD230317P001450002022-08-10 8:38AM EST145.0049.0547.3047.45+49.05--1070.00%
AMD230317P001500002022-08-05 8:46AM EST150.0050.4551.8052.050.00-24290.00%
AMD230317P001550002022-08-08 10:39AM EST155.0056.8556.5556.700.00--50.00%
AMD230317P001600002022-08-01 2:18PM EST160.0063.5061.2561.400.00--10.00%
AMD230317P001650002022-07-26 11:38AM EST165.0079.0065.9066.350.00--00.00%