Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
97,99+2,44 (+2,56%)
Ab 11:38AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240119C000250002022-08-08 11:13AM EDT25.0076.4572.5075.650.00-23719573.73%
AMD240119C000300002022-08-09 11:50AM EDT30.0067.8568.0071.050.00-11469.87%
AMD240119C000350002022-08-04 1:17PM EDT35.0073.5963.8566.700.00-704568.37%
AMD240119C000400002022-08-08 12:55PM EDT40.0064.0059.5562.650.00-877066.38%
AMD240119C000450002022-08-04 3:35PM EDT45.0063.5056.0558.500.00-118165.74%
AMD240119C000500002022-08-09 11:34AM EDT50.0052.0053.5554.450.00-41,53666.74%
AMD240119C000550002022-08-08 12:52PM EDT55.0052.0049.5051.150.00-626864.97%
AMD240119C000600002022-08-09 1:28PM EDT60.0043.9046.0546.950.00-695762.27%
AMD240119C000650002022-08-09 10:14AM EDT65.0041.7842.6543.800.00-122261.20%
AMD240119C000700002022-08-09 3:09PM EDT70.0038.0039.5540.350.00-92,67159.70%
AMD240119C000750002022-08-09 2:20PM EDT75.0034.2036.4537.100.00-201,12958.16%
AMD240119C000800002022-08-09 12:34PM EDT80.0031.3533.5034.300.00-153,20757.11%
AMD240119C000850002022-08-09 2:31PM EDT85.0029.3930.9031.70+0.42+1.45%252,86256.40%
AMD240119C000900002022-08-09 3:25PM EDT90.0027.3228.5028.900.00-1664,69355.36%
AMD240119C000950002022-08-10 10:00AM EDT95.0025.7525.9526.50+1.48+6.10%82,60054.31%
AMD240119C001000002022-08-10 9:55AM EDT100.0023.2423.7524.25+0.49+2.15%3215,73853.53%
AMD240119C001050002022-08-10 10:56AM EDT105.0021.4121.5522.20+0.66+3.18%63,59152.69%
AMD240119C001100002022-08-10 10:58AM EDT110.0019.5019.8520.40+1.00+5.41%63,43352.38%
AMD240119C001150002022-08-09 3:46PM EDT115.0017.2018.0018.450.00-235,19851.50%
AMD240119C001200002022-08-10 10:58AM EDT120.0016.2016.5016.75+0.61+3.91%129,83251.00%
AMD240119C001250002022-08-09 3:59PM EDT125.0014.2014.6515.250.00-1063,28250.11%
AMD240119C001300002022-08-09 3:37PM EDT130.0013.4513.5513.95+0.60+4.67%67,10650.00%
AMD240119C001350002022-08-09 3:25PM EDT135.0012.0012.2512.700.00-53,62050.02%
AMD240119C001400002022-08-10 10:39AM EDT140.0011.0011.1011.45+0.60+5.77%34,93949.39%
AMD240119C001450002022-08-09 12:16PM EDT145.009.8710.1010.45+0.52+5.56%31,22849.13%
AMD240119C001500002022-08-09 3:14PM EDT150.008.909.109.600.00-17415,13449.03%
AMD240119C001550002022-08-09 2:00PM EDT155.008.158.308.750.00-11,88548.77%
AMD240119C001600002022-08-09 3:58PM EDT160.007.357.557.95-0.15-2.00%53,39648.46%
AMD240119C001650002022-08-08 9:59AM EDT165.008.556.857.150.00-31,69347.99%
AMD240119C001700002022-08-09 11:30AM EDT170.006.406.256.550.00-91,75647.88%
AMD240119C001750002022-08-09 1:08PM EDT175.005.535.755.950.00-411,16247.64%
AMD240119C001800002022-08-09 11:34AM EDT180.005.305.255.550.00-33,17147.82%
AMD240119C001850002022-08-09 2:46PM EDT185.004.704.755.000.00-154,28447.46%
AMD240119C001900002022-08-08 1:38PM EDT190.005.254.304.600.00-1644147.42%
AMD240119C001950002022-08-09 12:54PM EDT195.003.904.004.250.00-147647.43%
AMD240119C002000002022-08-09 12:45PM EDT200.003.503.653.800.00-625,56747.01%
AMD240119C002100002022-08-09 3:04PM EDT210.003.103.003.300.00-602,60547.24%
AMD240119C002200002022-08-08 3:57PM EDT220.003.162.282.820.00-2855047.23%
AMD240119C002300002022-08-02 12:22PM EDT230.002.901.912.650.00-571948.25%
AMD240119C002400002022-08-09 9:30AM EDT240.002.251.622.130.00-51,23647.50%
AMD240119C002500002022-08-10 10:45AM EDT250.001.651.501.90-0.03-1.79%51,91847.84%
AMD240119C002600002022-08-09 3:46PM EDT260.001.501.141.630.00-112347.75%
AMD240119C002700002022-08-05 12:38PM EDT270.001.761.001.460.00-10125948.06%
AMD240119C002800002022-08-09 1:49PM EDT280.001.090.851.280.00-1056448.12%
AMD240119C002900002022-08-09 1:48PM EDT290.000.950.851.120.00-222648.16%
AMD240119C003000002022-08-09 3:41PM EDT300.000.820.750.98-0.10-10.87%776,47748.17%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240119P000250002022-08-09 11:27AM EDT25.000.560.340.700.00-444963.38%
AMD240119P000300002022-08-09 11:30AM EDT30.000.870.521.270.00-213161.65%
AMD240119P000350002022-08-08 10:34AM EDT35.001.100.951.600.00-14858.72%
AMD240119P000400002022-08-09 1:10PM EDT40.002.061.512.260.00-12,28557.30%
AMD240119P000450002022-08-08 3:29PM EDT45.002.502.352.840.00-162,11455.68%
AMD240119P000500002022-08-08 2:35PM EDT50.003.353.203.700.00-103,24054.18%
AMD240119P000550002022-08-10 10:19AM EDT55.004.554.304.65-0.10-2.15%22,22152.87%
AMD240119P000600002022-08-09 11:51AM EDT60.006.005.505.800.00-84,05151.58%
AMD240119P000650002022-08-09 12:06PM EDT65.007.506.857.150.00-519,56950.40%
AMD240119P000700002022-08-09 12:59PM EDT70.009.308.358.600.00-157,91749.51%
AMD240119P000750002022-08-09 2:18PM EDT75.0010.4410.1010.40-0.56-5.09%66,50548.71%
AMD240119P000800002022-08-09 2:58PM EDT80.0012.8512.0012.250.00-1569,90947.57%
AMD240119P000850002022-08-09 3:48PM EDT85.0014.9914.1014.400.00-110,37146.79%
AMD240119P000900002022-08-09 2:50PM EDT90.0017.4016.3016.650.00-1312,68945.83%
AMD240119P000950002022-08-09 3:42PM EDT95.0019.8018.7519.050.00-359,94944.85%
AMD240119P001000002022-08-09 3:55PM EDT100.0022.5021.3021.600.00-53312,06343.84%
AMD240119P001050002022-08-09 11:46AM EDT105.0025.4824.2024.500.00-715,09543.24%
AMD240119P001100002022-08-09 3:27PM EDT110.0028.4027.1527.500.00-107,50242.50%
AMD240119P001150002022-08-09 12:43PM EDT115.0032.6530.1030.500.00-65,09141.43%
AMD240119P001200002022-08-09 1:38PM EDT120.0035.7533.3533.850.00-503,73040.78%
AMD240119P001250002022-08-09 12:45PM EDT125.0039.6536.9037.300.00-11,11140.04%
AMD240119P001300002022-08-08 9:52AM EDT130.0039.5540.4540.900.00-14,34239.31%
AMD240119P001350002022-08-08 1:55PM EDT135.0043.1044.1044.700.00-21,39538.74%
AMD240119P001400002022-08-04 3:57PM EDT140.0045.2548.1548.650.00-11,66438.23%
AMD240119P001450002022-08-09 12:33PM EDT145.0055.2551.7552.500.00-23,50837.16%
AMD240119P001500002022-08-09 12:30PM EDT150.0059.4955.9056.750.00-175136.86%
AMD240119P001550002022-08-01 3:34PM EDT155.0062.2560.2060.950.00-3010636.13%
AMD240119P001600002022-08-05 10:29AM EDT160.0061.1564.5565.200.00-436935.24%
AMD240119P001650002022-07-27 11:29AM EDT165.0077.7068.9569.700.00-1118334.88%
AMD240119P001700002022-08-01 11:14AM EDT170.0074.3273.3074.200.00-167834.26%
AMD240119P001750002022-08-04 12:30PM EDT175.0074.3077.8578.550.00-1213732.59%
AMD240119P001800002022-08-08 3:07PM EDT180.0081.4082.2583.600.00-1517433.96%
AMD240119P001850002022-07-21 3:56PM EDT185.0094.2587.4588.350.00-24333.75%
AMD240119P001900002022-07-22 10:41AM EDT190.00101.4091.7093.100.00-10233.33%
AMD240119P001950002022-07-21 2:13PM EDT195.00104.1096.5098.100.00-2034.29%
AMD240119P002000002022-08-03 9:40AM EDT200.00103.83101.55103.100.00-21335.23%
AMD240119P002100002022-08-04 12:30PM EDT210.00106.80110.55115.000.00-10046.14%
AMD240119P002200002022-07-20 2:41PM EDT220.00130.05120.65124.500.00-1045.94%
AMD240119P002400002021-12-02 4:31PM EDT240.00106.00107.20111.300.00-100.00%
AMD240119P002500002022-01-04 12:31PM EDT250.00119.25121.50124.750.00-120.00%
AMD240119P002600002022-08-03 1:10PM EDT260.00160.75160.50165.000.00-2054.46%
AMD240119P002800002021-12-07 12:56PM EDT280.00149.00148.50151.950.00-110.00%
AMD240119P002900002022-07-21 3:55PM EDT290.00198.90191.50195.000.00-1058.52%
AMD240119P003000002022-08-04 11:00AM EDT300.00198.20200.50204.400.00-2157.00%