Deutsche Märkte schließen in 4 Stunden 18 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
73,88 +0,26 (+0,35%)
Vorbörslich: 07:11AM EST
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230421C000250002022-07-07 12:01PM EST25.0055.0572.3574.400.00--21900.78%
AMD230421C000300002022-07-07 12:01PM EST30.0050.4567.7569.750.00--2527.10%
AMD230421C000450002022-08-03 10:29AM EST45.0053.4755.5556.550.00--21331.37%
AMD230421C000500002022-08-11 9:16AM EST50.0054.2550.8552.10+4.05+8.07%4209293.16%
AMD230421C000550002022-08-05 12:17PM EST55.0051.7046.9547.650.00-161265.14%
AMD230421C000600002022-08-10 8:57AM EST60.0040.5042.5543.00-4.50-10.00%1818237.95%
AMD230421C000650002022-08-11 9:55AM EST65.0040.9038.7038.90+1.32+3.34%1051218.02%
AMD230421C000700002022-08-11 1:01PM EST70.0035.0034.7035.00+0.95+2.79%27173199.93%
AMD230421C000750002022-08-09 10:57AM EST75.0027.9031.1531.600.00-2292186.13%
AMD230421C000800002022-08-11 12:30PM EST80.0028.3027.7527.95+3.65+14.81%3664172.58%
AMD230421C000850002022-08-10 11:51AM EST85.0023.7824.4024.80+0.93+4.07%11,496161.05%
AMD230421C000900002022-08-11 10:28AM EST90.0022.4221.6021.85+3.53+18.69%13,100151.75%
AMD230421C000950002022-08-11 10:28AM EST95.0019.6818.9519.15+2.68+15.76%11,613143.40%
AMD230421C001000002022-08-11 12:02PM EST100.0017.0016.4016.70+2.45+16.84%1223,069135.71%
AMD230421C001050002022-08-11 10:46AM EST105.0014.9414.3014.45+2.19+17.18%391,682129.39%
AMD230421C001100002022-08-10 11:20AM EST110.0012.0012.3512.50+1.80+17.65%141,788123.82%
AMD230421C001150002022-08-10 2:44PM EST115.0010.3610.5010.75+1.40+15.62%51,483118.52%
AMD230421C001200002022-08-11 11:16AM EST120.009.259.009.15+1.35+17.09%716,513114.03%
AMD230421C001250002022-08-11 11:16AM EST125.007.757.657.80+1.00+14.81%221,994110.08%
AMD230421C001300002022-08-11 9:18AM EST130.007.556.506.60+1.90+33.63%253,131106.57%
AMD230421C001350002022-08-11 10:15AM EST135.005.895.505.60+1.14+24.00%152,380103.54%
AMD230421C001400002022-08-11 11:39AM EST140.004.904.654.75+1.20+32.43%112,317100.90%
AMD230421C001450002022-08-10 2:36PM EST145.003.803.904.05+0.55+16.92%11793698.57%
AMD230421C001500002022-08-11 1:06PM EST150.003.303.303.40+0.56+20.44%606,91396.44%
AMD230421C001550002022-08-11 8:30AM EST155.002.902.762.85-1.69-36.82%11,15794.37%
AMD230421C001600002022-08-11 1:11PM EST160.002.362.342.40+0.55+30.39%291,38292.77%
AMD230421C001650002022-08-11 1:06PM EST165.001.921.972.02-0.78-28.89%245991.26%
AMD230421C001700002022-08-11 9:46AM EST170.001.901.651.69-0.72-27.48%1079489.77%
AMD230421C001750002022-08-09 10:51AM EST175.001.141.311.440.00-142188.13%
AMD230421C001800002022-08-11 10:04AM EST180.001.311.171.22+0.31+31.00%887587.60%
AMD230421C001850002022-08-08 11:01AM EST185.001.240.971.030.00-81,81786.47%
AMD230421C001900002022-08-05 2:49PM EST190.001.350.830.870.00-526885.69%
AMD230421C001950002022-08-08 2:13PM EST195.000.870.710.740.00-425685.01%
AMD230421C002000002022-08-10 8:53AM EST200.000.580.550.67+0.06+11.54%11,89184.18%
AMD230421C002100002022-08-09 12:51PM EST210.000.400.190.750.00-21,17983.74%
AMD230421C002200002022-08-11 8:30AM EST220.000.420.120.71+0.09+27.27%119385.01%
AMD230421C002300002022-08-10 1:24PM EST230.000.250.200.60+0.05+25.00%11,08187.21%
AMD230421C002400002022-08-11 8:30AM EST240.000.240.060.58-0.01-4.00%11,70087.01%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230421P000250002022-08-09 10:59AM EST25.000.120.050.240.00-213084.47%
AMD230421P000300002022-08-09 11:06AM EST30.000.230.050.740.00-21,52384.38%
AMD230421P000350002022-08-09 10:59AM EST35.000.340.150.740.00-26672.95%
AMD230421P000400002022-08-09 11:03AM EST40.000.590.190.830.00-227263.18%
AMD230421P000450002022-08-09 11:03AM EST45.000.930.411.070.00-236757.52%
AMD230421P000500002022-08-10 2:52PM EST50.001.151.001.20-0.26-18.44%249652.81%
AMD230421P000550002022-08-10 1:07PM EST55.001.631.621.67-0.33-16.84%301,08449.02%
AMD230421P000600002022-08-11 12:55PM EST60.002.232.262.30-0.58-20.64%32,45243.99%
AMD230421P000650002022-08-11 1:07PM EST65.003.093.053.15-0.51-14.17%991739.00%
AMD230421P000700002022-08-11 12:55PM EST70.004.034.054.15-0.92-18.59%12,11533.01%
AMD230421P000750002022-08-11 12:51PM EST75.005.205.255.40-1.20-18.75%23,56525.79%
AMD230421P000800002022-08-11 1:03PM EST80.006.706.756.85-1.25-15.72%241,47813.04%
AMD230421P000850002022-08-11 10:17AM EST85.008.108.458.60-1.95-19.40%64,2670.00%
AMD230421P000900002022-08-11 11:26AM EST90.0010.3010.4010.60-1.55-13.08%74,0230.00%
AMD230421P000950002022-08-11 1:00PM EST95.0012.6012.6512.85-2.10-14.29%1214,1710.00%
AMD230421P001000002022-08-11 9:11AM EST100.0014.1015.1515.30-3.10-18.02%14,2390.00%
AMD230421P001050002022-08-09 1:39PM EST105.0020.2017.8518.050.00-212,9840.00%
AMD230421P001100002022-08-11 9:15AM EST110.0019.4020.9021.10-4.51-18.86%12,0270.00%
AMD230421P001150002022-08-11 9:58AM EST115.0022.5024.1024.25-1.15-4.86%14,9770.00%
AMD230421P001200002022-08-09 2:39PM EST120.0029.9027.5527.700.00-125,1360.00%
AMD230421P001250002022-08-10 2:41PM EST125.0031.2531.1531.30+1.85+6.29%42,0000.00%
AMD230421P001300002022-08-10 1:50PM EST130.0035.2535.0035.25-4.37-11.03%51,1500.00%
AMD230421P001350002022-08-04 9:16AM EST135.0038.9539.1039.300.00-96900.00%
AMD230421P001400002022-08-01 2:40PM EST140.0046.0543.3043.650.00-34370.00%
AMD230421P001450002022-08-10 8:37AM EST145.0049.3547.6047.90+0.05+0.10%24400.00%
AMD230421P001500002022-08-01 11:42AM EST150.0054.7052.0052.250.00-14330.00%
AMD230421P001550002022-01-05 1:04PM EST155.0039.8839.1542.15-1.52-3.67%1500.00%
AMD230421P001600002022-01-05 3:00PM EST160.0044.1042.6545.65+2.00+4.75%1420.00%
AMD230421P001650002022-08-01 9:16AM EST165.0068.0066.1066.400.00-1010.00%
AMD230421P001700002022-08-05 9:50AM EST170.0067.1070.5071.250.00-430.00%
AMD230421P001750002022-08-05 10:00AM EST175.0072.7575.5576.400.00-700.00%
AMD230421P001800002022-08-02 1:48PM EST180.0080.9580.4582.150.00-200.00%
AMD230421P001850002021-11-19 12:12PM EST185.0053.0060.6564.900.00-36360.00%
AMD230421P001900002021-12-21 12:03PM EST190.0065.7065.3068.450.00-1230.00%
AMD230421P001950002021-12-16 3:05PM EST195.0070.5569.3072.550.00-2220.00%
AMD230421P002000002021-11-09 12:38PM EST200.0070.0072.7574.750.00-1380.00%
AMD230421P002100002021-12-13 12:13AM EST210.0079.0581.6585.800.00--720.00%
AMD230421P002200002022-08-03 8:56AM EST220.00122.05120.45121.450.00--00.00%
AMD230421P002400002021-12-20 1:39PM EST240.00111.65108.55112.500.00-7500.00%