Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
97,54-0,34 (-0,35%)
Ab 12:35PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230616C000250002023-03-22 11:57AM EDT25.0073.4072.4572.750.00--59119.92%
AMD230616C000300002023-03-31 9:30AM EDT30.0066.6467.4067.75+2.67+4.17%15698.44%
AMD230616C000350002023-03-16 3:39PM EDT35.0061.6062.5562.900.00-1119106.06%
AMD230616C000400002023-03-30 12:26PM EDT40.0059.0557.6557.950.00-554798.24%
AMD230616C000450002023-03-21 3:32PM EDT45.0051.7552.8053.050.00-110492.38%
AMD230616C000500002023-03-31 10:32AM EDT50.0047.1547.8048.10-1.90-3.87%270782.03%
AMD230616C000550002023-03-31 12:11PM EDT55.0043.1543.0543.35+3.35+8.42%275179.00%
AMD230616C000600002023-03-30 9:52AM EDT60.0037.4838.2038.55-2.32-5.83%15,19572.56%
AMD230616C000650002023-03-31 11:22AM EDT65.0033.4033.5033.85-0.55-1.62%16,79567.75%
AMD230616C000700002023-03-31 9:51AM EDT70.0028.0028.9029.20-1.75-5.88%127,84262.92%
AMD230616C000750002023-03-31 10:18AM EDT75.0024.1024.5524.75-1.40-5.49%610,73159.40%
AMD230616C000800002023-03-31 12:14PM EDT80.0020.6320.5020.65-0.60-2.83%1320,27057.08%
AMD230616C000850002023-03-31 11:44AM EDT85.0016.5416.6516.85-0.99-5.65%2416,25354.55%
AMD230616C000900002023-03-31 12:13PM EDT90.0013.3313.2513.40-0.77-5.46%5711,38752.55%
AMD230616C000950002023-03-31 11:59AM EDT95.0010.3010.2510.40-0.50-4.63%14618,17150.79%
AMD230616C001000002023-03-31 11:58AM EDT100.007.827.707.85-0.37-4.52%35318,10249.67%
AMD230616C001050002023-03-31 12:14PM EDT105.005.805.655.75-0.25-4.13%92311,08348.27%
AMD230616C001100002023-03-31 12:14PM EDT110.004.094.054.10-0.36-8.09%35331,32747.12%
AMD230616C001150002023-03-31 11:53AM EDT115.002.892.852.89-0.21-6.77%1378,09146.47%
AMD230616C001200002023-03-31 12:02PM EDT120.002.011.972.00-0.16-7.37%1045,01645.96%
AMD230616C001250002023-03-31 12:14PM EDT125.001.371.361.38-0.14-9.27%554,01745.75%
AMD230616C001300002023-03-31 11:53AM EDT130.000.930.920.95-0.15-13.89%304,45245.70%
AMD230616C001350002023-03-31 12:02PM EDT135.000.650.630.65-0.14-17.72%125,74145.73%
AMD230616C001400002023-03-31 9:36AM EDT140.000.410.430.46-0.15-26.79%14,68546.14%
AMD230616C001450002023-03-31 11:29AM EDT145.000.300.300.320.00-112,28346.39%
AMD230616C001500002023-03-31 11:55AM EDT150.000.230.210.23-0.06-20.69%507,85146.88%
AMD230616C001550002023-03-31 10:10AM EDT155.000.160.150.17-0.04-20.00%141,20247.56%
AMD230616C001600002023-03-30 1:14PM EDT160.000.150.110.130.00-52,04248.34%
AMD230616C001650002023-03-29 2:20PM EDT165.000.090.080.100.00-581,59249.12%
AMD230616C001700002023-03-29 9:30AM EDT170.000.060.050.080.00-11,16750.00%
AMD230616C001750002023-03-29 12:11PM EDT175.000.060.040.060.00-4260250.59%
AMD230616C001800002023-03-30 1:01PM EDT180.000.040.030.050.00-84,90350.39%
AMD230616C001850002023-03-28 9:41AM EDT185.000.060.020.040.00-180250.78%
AMD230616C001900002023-03-27 12:47PM EDT190.000.040.010.040.00-751851.56%
AMD230616C001950002023-03-24 2:06PM EDT195.000.030.000.040.00-61,25652.34%
AMD230616C002000002023-03-23 10:40AM EDT200.000.060.000.040.00-122,50353.91%
AMD230616C002100002023-03-22 9:30AM EDT210.000.030.000.070.00-101,58060.16%
AMD230616C002200002023-03-22 2:01PM EDT220.000.050.000.030.00-140558.59%
AMD230616C002300002023-03-20 12:47PM EDT230.000.010.000.030.00-539761.72%
AMD230616C002400002023-03-21 11:13AM EDT240.000.010.000.020.00-12,13961.72%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230616P000250002023-03-31 11:54AM EDT25.000.020.010.030.00-725,178106.25%
AMD230616P000300002023-03-30 9:37AM EDT30.000.030.000.090.00-15,303100.78%
AMD230616P000350002023-03-30 9:57AM EDT35.000.030.010.110.00-19,10791.21%
AMD230616P000400002023-03-29 3:47PM EDT40.000.080.050.160.00-39,59685.94%
AMD230616P000450002023-03-31 11:58AM EDT45.000.120.110.140.00-1210,17977.15%
AMD230616P000500002023-03-31 11:53AM EDT50.000.190.190.20-0.02-9.52%2912,87572.27%
AMD230616P000550002023-03-31 11:17AM EDT55.000.310.280.30+0.01+3.33%713,56967.29%
AMD230616P000600002023-03-31 12:12PM EDT60.000.440.430.450.00-728,93963.09%
AMD230616P000650002023-03-31 11:52AM EDT65.000.670.660.69-0.01-1.47%4226,08359.52%
AMD230616P000700002023-03-31 12:03PM EDT70.001.031.031.05-0.02-1.90%6223,98656.49%
AMD230616P000750002023-03-31 12:17PM EDT75.001.601.581.61+0.02+1.27%27118,65253.96%
AMD230616P000800002023-03-31 11:54AM EDT80.002.402.402.43+0.01+0.42%4533,95551.84%
AMD230616P000850002023-03-31 12:12PM EDT85.003.553.503.60+0.05+1.43%74316,35350.26%
AMD230616P000900002023-03-31 11:53AM EDT90.005.055.105.15+0.10+2.02%10014,24448.62%
AMD230616P000950002023-03-31 12:04PM EDT95.007.057.057.10+0.10+1.44%876,21546.89%
AMD230616P001000002023-03-31 11:51AM EDT100.009.609.509.60+0.36+3.90%1086,72545.73%
AMD230616P001050002023-03-31 11:50AM EDT105.0012.5012.4012.55+0.35+2.88%51,63344.50%
AMD230616P001100002023-03-31 11:35AM EDT110.0016.0215.7515.95+0.45+2.89%4352843.34%
AMD230616P001150002023-03-30 1:11PM EDT115.0019.1519.5019.750.00-2051842.21%
AMD230616P001200002023-03-31 9:36AM EDT120.0024.9223.6524.00+1.42+6.04%125442.08%
AMD230616P001250002023-03-30 9:45AM EDT125.0026.7128.1028.400.00-11041.10%
AMD230616P001300002023-03-31 9:43AM EDT130.0034.1532.8033.05+2.95+9.46%21240.85%
AMD230616P001350002023-03-27 10:13AM EDT135.0037.5537.6537.850.00-2041.19%
AMD230616P001400002022-08-10 10:46AM EDT140.0045.9044.3544.65-1.40-2.96%2110465.93%
AMD230616P001450002022-08-11 11:27AM EDT145.0047.6048.5548.95+1.85+4.04%262262.06%
AMD230616P001500002023-03-22 10:21AM EDT150.0052.0252.5552.900.00-48052.42%
AMD230616P001550002022-08-04 2:57PM EDT155.0054.2057.3057.750.00-1926351.66%
AMD230616P001600002022-08-04 3:11PM EDT160.0058.4061.8562.350.00-251230.00%
AMD230616P001650002022-08-05 3:28PM EDT165.0064.2066.6066.800.00-55910.00%
AMD230616P001700002023-03-28 1:13PM EDT170.0076.5972.6072.850.00-2058.98%
AMD230616P001750002023-03-28 1:17PM EDT175.0081.5277.6077.900.00-4062.31%
AMD230616P001800002023-03-28 1:18PM EDT180.0086.5282.6082.900.00-4064.70%
AMD230616P001950002022-07-20 11:15AM EDT195.00104.9595.3596.300.00--00.00%
AMD230616P002300002023-03-20 9:48AM EDT230.00136.10132.50133.150.00--087.65%
AMD230616P002400002022-07-12 1:32PM EDT240.00163.85141.50143.000.00--096.58%