Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
98,07+2,53 (+2,65%)
Ab 11:37AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230421C000250002022-07-07 1:01PM EDT25.0055.0572.3574.400.00--2182.91%
AMD230421C000300002022-07-07 1:01PM EDT30.0050.4567.7569.750.00--283.69%
AMD230421C000450002022-08-03 11:29AM EDT45.0053.4753.0055.500.00--2164.70%
AMD230421C000500002022-08-09 9:42AM EDT50.0050.2049.7551.000.00-1520968.52%
AMD230421C000550002022-08-05 1:17PM EDT55.0051.7045.7046.050.00-16164.48%
AMD230421C000600002022-08-08 10:02AM EDT60.0045.0041.4542.150.00-1181762.92%
AMD230421C000650002022-08-08 10:49AM EDT65.0039.5837.3537.750.00-105159.53%
AMD230421C000700002022-08-09 9:30AM EDT70.0034.0533.6034.050.00-117358.28%
AMD230421C000750002022-08-09 11:57AM EDT75.0027.9029.8030.450.00-229256.32%
AMD230421C000800002022-08-09 2:09PM EDT80.0024.6526.6027.150.00-4066555.45%
AMD230421C000850002022-08-09 10:18AM EDT85.0022.8523.4523.750.00-31,49653.71%
AMD230421C000900002022-08-09 2:16PM EDT90.0018.8920.4020.850.00-143,10052.32%
AMD230421C000950002022-08-09 2:51PM EDT95.0017.0017.9518.150.00-4131,61151.54%
AMD230421C001000002022-08-09 3:48PM EDT100.0014.5515.4015.900.00-213,06850.62%
AMD230421C001050002022-08-09 3:56PM EDT105.0012.7513.3013.600.00-341,68750.10%
AMD230421C001100002022-08-09 12:14PM EDT110.0010.2011.4011.700.00-301,77749.40%
AMD230421C001150002022-08-09 2:07PM EDT115.008.969.7010.000.00-71,48648.71%
AMD230421C001200002022-08-10 10:50AM EDT120.008.008.158.50+0.10+1.27%66,51248.05%
AMD230421C001250002022-08-10 10:50AM EDT125.006.707.007.20-0.05-0.74%31,99447.47%
AMD230421C001300002022-08-10 11:01AM EDT130.005.935.906.10+0.28+4.96%303,12247.04%
AMD230421C001350002022-08-09 3:15PM EDT135.004.754.955.100.00-32,37446.45%
AMD230421C001400002022-08-10 10:09AM EDT140.004.254.154.35+0.55+14.86%12,31546.33%
AMD230421C001450002022-08-09 2:29PM EDT145.003.253.403.550.00-11793545.54%
AMD230421C001500002022-08-09 3:46PM EDT150.002.742.933.050.00-86,91545.62%
AMD230421C001550002022-08-04 11:56AM EDT155.004.592.392.530.00-761,16145.24%
AMD230421C001600002022-08-09 12:53PM EDT160.001.811.982.100.00-11,38244.92%
AMD230421C001650002022-08-05 3:43PM EDT165.002.701.691.810.00-20245645.07%
AMD230421C001700002022-08-04 3:51PM EDT170.002.621.441.510.00-3379544.86%
AMD230421C001750002022-08-09 11:51AM EDT175.001.141.131.240.00-142144.52%
AMD230421C001800002022-08-09 3:41PM EDT180.001.001.021.110.00-1087445.02%
AMD230421C001850002022-08-08 12:01PM EDT185.001.240.840.880.00-81,81744.39%
AMD230421C001900002022-08-05 3:49PM EDT190.001.350.720.770.00-526844.65%
AMD230421C001950002022-08-08 3:13PM EDT195.000.870.411.020.00-425648.49%
AMD230421C002000002022-08-09 1:27PM EDT200.000.580.350.78+0.06+11.54%11,89047.36%
AMD230421C002100002022-08-09 1:51PM EDT210.000.400.210.690.00-21,17948.76%
AMD230421C002200002022-08-09 1:51PM EDT220.000.330.130.630.00-219350.24%
AMD230421C002300002022-08-09 1:03PM EDT230.000.200.210.250.00-11,07645.65%
AMD230421C002400002022-08-09 11:02AM EDT240.000.250.050.440.00-11,70051.42%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230421P000250002022-08-09 11:59AM EDT25.000.120.050.500.00-213081.84%
AMD230421P000300002022-08-09 12:06PM EDT30.000.230.050.560.00-21,52372.56%
AMD230421P000350002022-08-09 11:59AM EDT35.000.340.160.650.00-26666.85%
AMD230421P000400002022-08-09 12:03PM EDT40.000.590.320.790.00-227262.40%
AMD230421P000450002022-08-09 12:03PM EDT45.000.930.591.180.00-236760.64%
AMD230421P000500002022-08-09 3:46PM EDT50.001.411.141.320.00-249657.81%
AMD230421P000550002022-08-09 3:50PM EDT55.001.751.681.74-0.21-10.71%191,10955.57%
AMD230421P000600002022-08-09 1:19PM EDT60.002.432.302.37-0.38-13.52%52,44753.61%
AMD230421P000650002022-08-09 3:53PM EDT65.003.603.153.250.00-291752.30%
AMD230421P000700002022-08-09 1:50PM EDT70.004.954.154.350.00-2412,11450.98%
AMD230421P000750002022-08-09 1:52PM EDT75.006.405.405.600.00-3503,56750.11%
AMD230421P000800002022-08-09 2:47PM EDT80.007.956.907.150.00-131,47749.09%
AMD230421P000850002022-08-09 12:24PM EDT85.0010.058.808.900.00-174,27147.94%
AMD230421P000900002022-08-09 3:47PM EDT90.0011.8510.6511.000.00-2914,02347.17%
AMD230421P000950002022-08-09 1:37PM EDT95.0014.7012.9513.300.00-7634,17146.23%
AMD230421P001000002022-08-09 12:06PM EDT100.0017.2015.5015.750.00-44,23845.00%
AMD230421P001050002022-08-09 2:39PM EDT105.0020.2018.1018.600.00-212,98444.23%
AMD230421P001100002022-08-09 12:46PM EDT110.0023.9121.3021.550.00-82,02743.04%
AMD230421P001150002022-08-04 11:20AM EDT115.0023.6524.5525.050.00-14,97742.85%
AMD230421P001200002022-08-09 3:39PM EDT120.0029.9028.0528.450.00-125,13641.65%
AMD230421P001250002022-08-04 12:19PM EDT125.0029.4031.8032.150.00-42,00640.74%
AMD230421P001300002022-07-29 1:24PM EDT130.0039.6235.7036.050.00-51,15039.86%
AMD230421P001350002022-08-04 10:16AM EDT135.0038.9539.7540.150.00-969039.07%
AMD230421P001400002022-08-01 3:40PM EDT140.0046.0543.9544.400.00-343738.26%
AMD230421P001450002022-08-01 11:14AM EDT145.0049.3548.4549.05+0.05+0.10%244238.84%
AMD230421P001500002022-08-01 12:42PM EDT150.0054.7052.8553.450.00-143337.57%
AMD230421P001550002022-01-05 2:04PM EDT155.0039.8839.1542.15-1.52-3.67%1500.00%
AMD230421P001600002022-01-05 4:00PM EDT160.0044.1042.6545.65+2.00+4.75%1420.00%
AMD230421P001650002022-08-01 10:16AM EDT165.0068.0067.0567.450.00-10134.77%
AMD230421P001700002022-08-05 10:50AM EDT170.0067.1072.1074.000.00-4348.55%
AMD230421P001750002022-08-05 11:00AM EDT175.0072.7577.3078.950.00-7449.98%
AMD230421P001800002022-08-02 2:48PM EDT180.0080.9582.0583.700.00-2050.04%
AMD230421P001850002021-11-19 1:12PM EDT185.0053.0060.6564.900.00-36360.00%
AMD230421P001900002021-12-21 1:03PM EDT190.0065.7065.3068.450.00-1230.00%
AMD230421P001950002021-12-16 4:05PM EDT195.0070.5569.3072.550.00-2220.00%
AMD230421P002000002021-11-09 1:38PM EDT200.0070.0072.7574.750.00-1380.00%
AMD230421P002100002021-12-13 1:13AM EDT210.0079.0581.6585.800.00--720.00%
AMD230421P002200002022-08-03 9:56AM EDT220.00122.05122.00123.800.00--054.39%
AMD230421P002400002021-12-20 2:39PM EDT240.00111.65108.55112.500.00-7500.00%