Deutsche Märkte schließen in 53 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
96,54+1,00 (+1,05%)
Ab 10:37AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230317C000250002022-08-09 10:31AM EDT25.0071.9571.1573.000.00-202197.90%
AMD230317C000300002022-08-09 9:31AM EDT30.0068.3066.9067.800.00-2592.63%
AMD230317C000350002022-07-19 2:52PM EDT35.0052.4061.4062.950.00--277.34%
AMD230317C000450002022-07-18 2:00PM EDT45.0039.5552.6054.450.00--378.76%
AMD230317C000500002022-08-09 1:45PM EDT50.0046.8048.1549.050.00-511670.36%
AMD230317C000550002022-08-04 2:42PM EDT55.0051.1943.5044.350.00-13564.86%
AMD230317C000600002022-08-08 11:47AM EDT60.0041.9839.7040.450.00--30465.25%
AMD230317C000650002022-08-05 2:48PM EDT65.0041.2035.3535.700.00-414259.90%
AMD230317C000700002022-08-09 12:31PM EDT70.0029.9431.4532.050.00-416758.59%
AMD230317C000750002022-08-09 2:41PM EDT75.0027.2327.2528.000.00-325354.72%
AMD230317C000800002022-08-09 3:45PM EDT80.0024.1024.6525.100.00-240556.17%
AMD230317C000850002022-08-10 9:50AM EDT85.0022.0021.2021.55-0.05-0.23%31,44453.44%
AMD230317C000900002022-08-09 1:48PM EDT90.0018.0018.6018.900.00-91,28453.20%
AMD230317C000950002022-08-09 2:36PM EDT95.0015.5515.4515.950.00-231,85350.60%
AMD230317C001000002022-08-09 3:52PM EDT100.0013.5113.1013.650.00-2291,50950.65%
AMD230317C001050002022-08-09 3:55PM EDT105.0012.8611.0511.50+1.39+12.12%21,12249.54%
AMD230317C001100002022-08-09 3:54PM EDT110.009.619.509.900.00-1301,92049.52%
AMD230317C001150002022-08-09 1:36PM EDT115.007.707.958.300.00-281,54548.79%
AMD230317C001200002022-08-09 3:20PM EDT120.007.006.756.90+0.20+2.94%822,64348.06%
AMD230317C001250002022-08-09 3:17PM EDT125.005.905.455.60+0.24+4.24%1,0092,16647.01%
AMD230317C001300002022-08-09 3:31PM EDT130.004.654.354.650.00-21770146.65%
AMD230317C001350002022-08-09 1:18PM EDT135.003.603.754.000.00-20155147.00%
AMD230317C001400002022-08-09 3:40PM EDT140.003.152.863.150.00-939145.92%
AMD230317C001450002022-08-09 2:20PM EDT145.002.502.512.710.00-5734246.29%
AMD230317C001500002022-08-09 3:59PM EDT150.002.152.032.190.00-25856245.80%
AMD230317C001550002022-08-08 2:31PM EDT155.002.431.721.890.00-557446.18%
AMD230317C001600002022-08-09 1:55PM EDT160.001.431.371.480.00-231,29245.44%
AMD230317C001650002022-08-09 3:40PM EDT165.001.211.071.230.00-318645.40%
AMD230317C001700002022-08-09 3:30PM EDT170.001.010.870.980.00-543644.97%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230317P000250002022-08-08 3:43PM EDT25.000.140.010.750.00-516392.09%
AMD230317P000300002022-08-04 3:38PM EDT30.000.160.010.750.00-42580.27%
AMD230317P000350002022-08-04 3:40PM EDT35.000.280.250.670.00-95172.80%
AMD230317P000400002022-08-05 2:46PM EDT40.000.480.400.740.00-59566.65%
AMD230317P000450002022-08-09 12:58PM EDT45.000.730.510.970.00-46461.89%
AMD230317P000500002022-08-09 3:53PM EDT50.001.171.011.140.00-4832759.25%
AMD230317P000550002022-08-09 12:45PM EDT55.001.791.431.580.00-31,92756.71%
AMD230317P000600002022-08-09 3:28PM EDT60.002.322.052.140.00-231,51654.66%
AMD230317P000650002022-08-09 2:55PM EDT65.003.212.792.960.00-61,94252.95%
AMD230317P000700002022-08-09 12:35PM EDT70.004.503.753.950.00-252,17651.36%
AMD230317P000750002022-08-09 12:46PM EDT75.005.905.005.150.00-3632,53450.00%
AMD230317P000800002022-08-09 1:22PM EDT80.007.306.456.700.00-162,65949.37%
AMD230317P000850002022-08-09 12:14PM EDT85.009.258.258.450.00-201,53048.16%
AMD230317P000900002022-08-09 3:38PM EDT90.0010.9210.2510.450.00-162,59646.91%
AMD230317P000950002022-08-09 3:44PM EDT95.0013.3612.5513.100.00-4661146.99%
AMD230317P001000002022-08-09 3:46PM EDT100.0015.9515.1015.750.00-16358646.10%
AMD230317P001050002022-08-09 3:39PM EDT105.0018.8018.1018.600.00-1471,06345.01%
AMD230317P001100002022-08-09 12:48PM EDT110.0023.1521.3021.550.00-613243.38%
AMD230317P001150002022-08-09 3:51PM EDT115.0024.5824.4024.75-0.92-3.61%173341.72%
AMD230317P001200002022-08-09 12:52PM EDT120.0030.5528.1528.600.00-856341.57%
AMD230317P001250002022-08-05 3:32PM EDT125.0028.8332.1532.750.00-117441.86%
AMD230317P001300002022-08-04 12:54PM EDT130.0032.6536.1537.050.00-723042.18%
AMD230317P001350002022-08-02 12:45PM EDT135.0038.3540.2040.800.00-417239.15%
AMD230317P001400002022-08-04 1:28PM EDT140.0039.9344.9545.550.00-32,66240.43%
AMD230317P001500002022-08-05 9:46AM EDT150.0050.4554.0554.350.00-242936.72%
AMD230317P001550002022-08-08 11:39AM EDT155.0056.8558.4559.150.00--536.74%
AMD230317P001600002022-08-01 3:18PM EDT160.0063.5063.3064.250.00--139.65%
AMD230317P001650002022-07-26 12:38PM EDT165.0079.0068.4069.400.00--042.93%