Deutsche Märkte schließen in 5 Stunden 38 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
73,65 +0,03 (+0,04%)
Vorbörslich: 05:52AM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230616C000250002022-11-15 12:27PM EST25.0053.240.000.000.00-100.00%
AMD230616C000300002022-11-14 3:53PM EST30.0045.290.000.000.00-200.00%
AMD230616C000350002022-11-28 12:33PM EST35.0040.530.000.000.00-1000.00%
AMD230616C000400002022-12-05 2:29PM EST40.0035.600.000.000.00-100.00%
AMD230616C000450002022-12-02 1:01PM EST45.0032.180.000.000.00-700.00%
AMD230616C000500002022-12-02 3:32PM EST50.0029.000.000.000.00-1700.00%
AMD230616C000550002022-12-05 3:48PM EST55.0023.270.000.000.00-100.00%
AMD230616C000600002022-12-05 11:00AM EST60.0020.650.000.000.00-200.00%
AMD230616C000650002022-12-05 3:48PM EST65.0016.460.000.000.00-400.00%
AMD230616C000700002022-12-05 3:38PM EST70.0013.720.000.000.00-2000.00%
AMD230616C000750002022-12-05 3:57PM EST75.0011.150.000.000.00-3400.78%
AMD230616C000800002022-12-05 3:36PM EST80.009.000.000.000.00-5003.13%
AMD230616C000850002022-12-05 1:57PM EST85.007.000.000.000.00-806.25%
AMD230616C000900002022-12-05 2:37PM EST90.005.490.000.000.00-6006.25%
AMD230616C000950002022-12-05 3:48PM EST95.004.350.000.000.00-606.25%
AMD230616C001000002022-12-05 3:24PM EST100.003.300.000.000.00-23012.50%
AMD230616C001050002022-12-05 1:56PM EST105.002.600.000.000.00-21012.50%
AMD230616C001100002022-12-05 3:12PM EST110.001.980.000.000.00-51012.50%
AMD230616C001150002022-12-05 2:47PM EST115.001.520.000.000.00-9012.50%
AMD230616C001200002022-12-05 2:56PM EST120.001.200.000.000.00-6012.50%
AMD230616C001250002022-12-05 11:02AM EST125.001.020.000.000.00-2012.50%
AMD230616C001300002022-12-05 3:45PM EST130.000.750.000.000.00-45012.50%
AMD230616C001350002022-12-02 11:31AM EST135.000.720.000.000.00-100012.50%
AMD230616C001400002022-12-01 9:32AM EST140.000.800.000.000.00-1025.00%
AMD230616C001450002022-12-02 1:17PM EST145.000.420.000.000.00-50025.00%
AMD230616C001500002022-12-05 3:43PM EST150.000.300.000.000.00-24025.00%
AMD230616C001550002022-12-01 9:46AM EST155.000.360.000.000.00-1025.00%
AMD230616C001600002022-12-05 3:24PM EST160.000.200.000.000.00-3025.00%
AMD230616C001650002022-12-05 11:31AM EST165.000.190.000.000.00-1025.00%
AMD230616C001700002022-12-01 2:51PM EST170.000.220.000.000.00-12025.00%
AMD230616C001750002022-12-02 1:10PM EST175.000.140.000.000.00-1025.00%
AMD230616C001800002022-12-05 10:30AM EST180.000.100.000.000.00-1025.00%
AMD230616C001850002022-11-18 1:35PM EST185.000.140.000.000.00-2025.00%
AMD230616C001900002022-11-15 10:11AM EST190.000.200.000.000.00-36025.00%
AMD230616C001950002022-11-15 10:16AM EST195.000.180.000.000.00-22025.00%
AMD230616C002000002022-11-30 2:36PM EST200.000.080.000.000.00-1025.00%
AMD230616C002100002022-12-05 9:34AM EST210.000.050.000.000.00-14025.00%
AMD230616C002200002022-11-28 11:36AM EST220.000.040.000.000.00-51025.00%
AMD230616C002300002022-11-25 10:40AM EST230.000.030.000.000.00-100025.00%
AMD230616C002400002022-12-02 11:59AM EST240.000.050.000.000.00-1025.00%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230616P000250002022-12-01 12:03PM EST25.000.200.000.000.00-445025.00%
AMD230616P000300002022-12-02 1:28PM EST30.000.400.000.000.00-2025.00%
AMD230616P000350002022-12-05 12:18PM EST35.000.640.000.000.00-102025.00%
AMD230616P000400002022-12-05 2:00PM EST40.001.070.000.000.00-3012.50%
AMD230616P000450002022-12-02 1:23PM EST45.001.580.000.000.00-7012.50%
AMD230616P000500002022-12-05 2:42PM EST50.002.400.000.000.00-1,439012.50%
AMD230616P000550002022-12-05 3:02PM EST55.003.450.000.000.00-28706.25%
AMD230616P000600002022-12-05 3:31PM EST60.004.750.000.000.00-2306.25%
AMD230616P000650002022-12-05 3:35PM EST65.006.300.000.000.00-1203.13%
AMD230616P000700002022-12-05 2:11PM EST70.008.400.000.000.00-2601.56%
AMD230616P000750002022-12-05 12:01PM EST75.0010.570.000.000.00-1,00000.00%
AMD230616P000800002022-12-05 3:02PM EST80.0013.760.000.000.00-21900.00%
AMD230616P000850002022-12-05 12:25PM EST85.0016.200.000.000.00-1,18500.00%
AMD230616P000900002022-12-05 3:12PM EST90.0020.500.000.000.00-27500.00%
AMD230616P000950002022-12-02 3:29PM EST95.0022.700.000.000.00-3300.00%
AMD230616P001000002022-12-05 9:59AM EST100.0027.180.000.000.00-100.00%
AMD230616P001050002022-11-29 11:08AM EST105.0032.920.000.000.00-100.00%
AMD230616P001100002022-11-17 9:30AM EST110.0040.230.000.000.00-1000.00%
AMD230616P001150002022-11-15 3:36PM EST115.0039.350.000.000.00-1000.00%
AMD230616P001200002022-11-23 1:55PM EST120.0044.000.000.000.00-300.00%
AMD230616P001250002022-11-30 2:37PM EST125.0048.400.000.000.00-100.00%
AMD230616P001300002022-11-25 10:34AM EST130.0054.600.000.000.00-300.00%
AMD230616P001350002022-12-02 9:44AM EST135.0059.250.000.000.00-100.00%
AMD230616P001400002022-10-25 9:25AM EST140.0078.9163.3064.050.00-500.00%
AMD230616P001450002022-09-20 10:06AM EST145.0069.1084.2586.250.00-50135.52%
AMD230616P001500002022-11-23 3:31PM EST150.0073.250.000.000.00-2,44800.00%
AMD230616P001550002022-11-22 9:55AM EST155.0082.150.000.000.00-100.00%
AMD230616P001600002022-11-22 9:55AM EST160.0087.140.000.000.00-100.00%
AMD230616P001650002022-08-24 1:14PM EST165.0072.7097.2598.150.00-20106.95%
AMD230616P001700002022-09-01 8:50AM EST170.0088.14105.25107.200.00-100128.25%
AMD230616P001750002022-08-10 12:05PM EST175.0077.2089.2590.050.00-2000.00%
AMD230616P001800002022-08-04 11:13AM EST180.0076.7098.85101.000.00-300.00%
AMD230616P001950002022-07-20 10:15AM EST195.00104.9597.5099.800.00-200.00%
AMD230616P002000002022-06-17 11:06AM EST200.00119.28116.60120.650.00-100.00%
AMD230616P002200002022-04-26 10:11AM EST220.00135.55119.40123.550.00-100.00%
AMD230616P002300002022-04-05 8:38AM EST230.00121.130.000.000.00-110.00%
AMD230616P002400002022-08-29 1:31PM EST240.00151.15171.35173.000.00-40129.47%