Deutsche Märkte schließen in 1 Stunde 4 Minute

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
96,05+0,51 (+0,54%)
Ab 10:26AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230616C000250002022-08-04 11:40AM EDT25.0077.8571.4574.300.00--10107.84%
AMD230616C000300002022-08-09 11:09AM EDT30.0067.4866.9069.450.00-2498.00%
AMD230616C000350002022-08-04 11:40AM EDT35.0068.8562.5065.300.00-1393.90%
AMD230616C000400002022-08-08 11:20AM EDT40.0061.4358.3060.450.00-1221387.17%
AMD230616C000450002022-08-09 9:44AM EDT45.0055.6553.3556.400.00-13981.04%
AMD230616C000500002022-08-09 12:21PM EDT50.0047.8450.0050.750.00-313275.21%
AMD230616C000550002022-08-05 2:16PM EDT55.0051.7045.8046.450.00-208971.02%
AMD230616C000600002022-08-09 12:12PM EDT60.0039.6542.1542.850.00-124869.81%
AMD230616C000650002022-08-09 1:06PM EDT65.0036.3438.0538.650.00-121465.53%
AMD230616C000700002022-08-09 3:29PM EDT70.0033.7034.3035.150.00-2442263.24%
AMD230616C000750002022-08-09 11:45AM EDT75.0030.2530.9531.450.00-386860.88%
AMD230616C000800002022-08-09 3:24PM EDT80.0027.3927.6528.450.00-2263259.35%
AMD230616C000850002022-08-09 2:45PM EDT85.0024.1024.7525.350.00-368357.78%
AMD230616C000900002022-08-09 1:35PM EDT90.0020.9021.9522.400.00-241,24056.08%
AMD230616C000950002022-08-09 12:42PM EDT95.0018.2219.5520.100.00-2911,77355.44%
AMD230616C001000002022-08-09 3:38PM EDT100.0016.8517.2017.500.00-6494,66953.90%
AMD230616C001050002022-08-10 10:05AM EDT105.0015.4515.0515.45+0.45+3.00%291852.94%
AMD230616C001100002022-08-09 3:43PM EDT110.0012.9013.3013.600.00-624,22752.34%
AMD230616C001150002022-08-10 9:54AM EDT115.0011.7411.5012.00+0.19+1.65%14,27351.56%
AMD230616C001200002022-08-09 1:03PM EDT120.009.7010.0510.400.00-524,24050.82%
AMD230616C001250002022-08-09 3:41PM EDT125.008.718.709.150.00-903,36350.31%
AMD230616C001300002022-08-09 3:40PM EDT130.007.557.557.950.00-924,06150.39%
AMD230616C001350002022-08-09 3:29PM EDT135.006.556.556.900.00-211,74049.87%
AMD230616C001400002022-08-09 3:29PM EDT140.005.705.706.100.00-1301,95449.82%
AMD230616C001450002022-08-10 10:09AM EDT145.005.004.905.20+0.10+2.04%249349.08%
AMD230616C001500002022-08-09 3:33PM EDT150.004.304.254.500.00-576,66948.71%
AMD230616C001550002022-08-09 1:25PM EDT155.003.753.703.950.00-2786548.62%
AMD230616C001600002022-08-09 2:59PM EDT160.003.273.203.400.00-3571,21648.24%
AMD230616C001650002022-08-09 1:25PM EDT165.002.872.833.100.00-1142248.70%
AMD230616C001700002022-08-09 3:46PM EDT170.002.472.422.640.00-5647248.21%
AMD230616C001750002022-08-09 2:01PM EDT175.002.262.112.680.00-717850.01%
AMD230616C001800002022-08-09 2:56PM EDT180.001.951.842.160.00-5442348.79%
AMD230616C001850002022-08-09 2:42PM EDT185.001.721.601.870.00-4219448.54%
AMD230616C001900002022-08-09 2:57PM EDT190.001.501.391.770.00-3178749.28%
AMD230616C001950002022-08-09 1:48PM EDT195.001.331.201.490.00-614948.71%
AMD230616C002000002022-08-09 2:23PM EDT200.001.171.061.280.00-3372248.40%
AMD230616C002100002022-08-09 1:48PM EDT210.000.930.810.980.00-2143248.17%
AMD230616C002200002022-08-09 10:35AM EDT220.000.800.391.120.00-121451.56%
AMD230616C002300002022-08-09 1:44PM EDT230.000.630.280.940.00-218151.90%
AMD230616C002400002022-08-09 9:50AM EDT240.000.800.220.640.00-139450.42%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD230616P000250002022-08-09 11:41AM EDT25.000.180.100.740.00-215978.61%
AMD230616P000300002022-08-09 11:53AM EDT30.000.370.140.750.00-41969.19%
AMD230616P000350002022-08-09 11:40AM EDT35.000.550.250.970.00-23364.36%
AMD230616P000400002022-08-09 10:39AM EDT40.001.090.531.250.00-323861.26%
AMD230616P000450002022-08-09 12:29PM EDT45.001.530.941.680.00-41,50959.11%
AMD230616P000500002022-08-09 12:29PM EDT50.002.131.642.160.00-72,68757.57%
AMD230616P000550002022-08-09 1:08PM EDT55.002.932.342.710.00-224,23055.27%
AMD230616P000600002022-08-09 12:48PM EDT60.003.853.303.500.00-64,15053.80%
AMD230616P000650002022-08-09 3:25PM EDT65.004.754.304.500.00-6149,96652.12%
AMD230616P000700002022-08-09 1:08PM EDT70.006.255.505.700.00-194,94150.61%
AMD230616P000750002022-08-09 3:11PM EDT75.007.526.857.300.00-314,17950.31%
AMD230616P000800002022-08-09 1:43PM EDT80.009.508.558.800.00-456,94348.43%
AMD230616P000850002022-08-09 2:23PM EDT85.0011.5010.3510.650.00-256,36747.10%
AMD230616P000900002022-08-09 3:25PM EDT90.0013.3512.6013.000.00-1,18613,27946.63%
AMD230616P000950002022-08-09 1:07PM EDT95.0016.4014.9015.250.00-8777445.17%
AMD230616P001000002022-08-09 1:08PM EDT100.0019.1017.6017.900.00-262,82544.23%
AMD230616P001050002022-08-09 1:48PM EDT105.0021.8020.3520.800.00-168443.36%
AMD230616P001100002022-08-09 3:26PM EDT110.0024.4023.4524.050.00-1165442.87%
AMD230616P001150002022-08-08 9:57AM EDT115.0025.2526.6027.050.00-115941.04%
AMD230616P001200002022-08-09 12:52PM EDT120.0032.7130.2530.750.00-750140.67%
AMD230616P001250002022-08-05 12:00PM EDT125.0031.5033.8034.500.00-119539.89%
AMD230616P001300002022-08-09 11:14AM EDT130.0038.6037.5538.200.00-24729238.32%
AMD230616P001350002022-08-09 1:24PM EDT135.0043.9041.7042.200.00-5115137.12%
AMD230616P001400002022-08-09 3:46PM EDT140.0047.3045.9046.300.00-110335.61%
AMD230616P001450002022-08-04 12:14PM EDT145.0045.7550.0050.700.00--2234.73%
AMD230616P001500002022-08-04 1:26PM EDT150.0050.0054.2555.150.00-731,56233.40%
AMD230616P001550002022-08-04 2:57PM EDT155.0054.2058.7059.700.00-1926331.76%
AMD230616P001600002022-08-04 3:11PM EDT160.0058.4063.5064.400.00-2512330.35%
AMD230616P001650002022-08-05 3:28PM EDT165.0064.2068.0068.950.00-559120.70%
AMD230616P001700002022-08-08 10:03AM EDT170.0069.5072.8073.700.00-321390.00%
AMD230616P001750002022-08-04 12:00PM EDT175.0072.0577.2579.350.00--3933.79%
AMD230616P001800002022-08-04 12:13PM EDT180.0076.7081.9084.200.00-10632.69%
AMD230616P001950002022-07-20 11:15AM EDT195.00104.9597.0599.000.00--030.27%
AMD230616P002400002022-07-12 1:32PM EDT240.00163.85141.40144.600.00--050.83%