Deutsche Märkte schließen in 4 Stunden 18 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
73,88 +0,26 (+0,35%)
Vorbörslich: 07:11AM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240119C000250002022-08-11 11:31AM EST25.0076.9075.3578.05+0.45+0.59%22210.00%
AMD240119C000300002022-08-11 9:39AM EST30.0074.1570.8573.75+6.30+9.29%214413.18%
AMD240119C000350002022-08-10 10:41AM EST35.0066.3566.1569.45-7.24-9.84%447295.92%
AMD240119C000400002022-08-11 11:35AM EST40.0063.7562.4564.85-0.25-0.39%2776249.12%
AMD240119C000450002022-08-10 11:15AM EST45.0058.4058.2061.05-5.10-8.03%4182218.77%
AMD240119C000500002022-08-11 9:54AM EST50.0057.3054.3556.15+5.30+10.19%261,527193.30%
AMD240119C000550002022-08-10 1:13PM EST55.0050.8650.6553.30-1.14-2.19%2279179.24%
AMD240119C000600002022-08-11 1:11PM EST60.0047.5047.1548.55+3.60+8.20%221,118162.54%
AMD240119C000650002022-08-11 12:35PM EST65.0044.4543.7045.25+2.67+6.39%12461151.55%
AMD240119C000700002022-08-11 1:32PM EST70.0040.7040.5541.30+2.70+7.11%242,689140.80%
AMD240119C000750002022-08-11 10:50AM EST75.0038.6037.4538.35+4.40+12.87%281,193133.06%
AMD240119C000800002022-08-11 10:50AM EST80.0035.6034.5035.30+4.25+13.56%303,202125.81%
AMD240119C000850002022-08-11 10:48AM EST85.0033.0031.7532.50+4.03+13.91%22,887119.70%
AMD240119C000900002022-08-11 11:44AM EST90.0030.1029.3029.95+2.78+10.18%124,698114.71%
AMD240119C000950002022-08-11 10:41AM EST95.0028.3527.1027.60+4.08+16.81%342,593110.53%
AMD240119C001000002022-08-11 1:00PM EST100.0025.0024.8525.20+2.25+9.89%15515,755106.15%
AMD240119C001050002022-08-11 1:03PM EST105.0022.7522.6023.05+2.00+9.64%143,600102.12%
AMD240119C001100002022-08-11 11:47AM EST110.0021.2220.7021.05+2.72+14.70%83,40698.81%
AMD240119C001150002022-08-11 9:00AM EST115.0020.4518.9519.30+3.25+18.90%95,19996.01%
AMD240119C001200002022-08-11 12:55PM EST120.0017.6017.3017.60+2.01+12.89%159,80193.30%
AMD240119C001250002022-08-11 10:46AM EST125.0016.4315.7516.05+2.23+15.70%33,28190.84%
AMD240119C001300002022-08-11 1:11PM EST130.0014.4014.4014.60+1.55+12.06%148,40388.68%
AMD240119C001350002022-08-11 8:45AM EST135.0013.0013.1013.35+1.00+8.33%13,62186.74%
AMD240119C001400002022-08-11 12:58PM EST140.0012.0811.9512.15+1.68+16.15%44,93984.96%
AMD240119C001450002022-08-10 2:00PM EST145.0010.7210.8011.05+1.37+14.65%141,22483.15%
AMD240119C001500002022-08-11 11:29AM EST150.0010.209.8510.10+1.30+14.61%3415,10581.77%
AMD240119C001550002022-08-11 11:47AM EST155.009.259.009.25+1.10+13.50%11,88980.56%
AMD240119C001600002022-08-11 11:30AM EST160.008.478.208.45+0.97+12.93%53,40179.36%
AMD240119C001650002022-08-11 12:07PM EST165.007.557.457.70-1.00-11.70%171,69278.17%
AMD240119C001700002022-08-11 11:45AM EST170.006.956.807.05+0.55+8.59%61,75677.21%
AMD240119C001750002022-08-11 10:50AM EST175.006.456.206.45+0.92+16.64%101,16476.28%
AMD240119C001800002022-08-11 12:50PM EST180.005.905.655.90+0.60+11.32%323,17175.41%
AMD240119C001850002022-08-11 9:49AM EST185.005.765.155.40+1.06+22.55%24,28474.60%
AMD240119C001900002022-08-10 11:12AM EST190.004.654.754.95-0.60-11.43%144273.99%
AMD240119C001950002022-08-10 1:29PM EST195.004.204.354.55+0.30+7.69%147573.35%
AMD240119C002000002022-08-11 12:56PM EST200.004.203.954.20+0.70+20.00%385,53272.72%
AMD240119C002100002022-08-11 10:20AM EST210.003.603.353.60+0.50+16.13%602,79671.85%
AMD240119C002200002022-08-11 11:01AM EST220.003.062.833.05-0.10-3.16%155070.91%
AMD240119C002300002022-08-11 9:37AM EST230.002.812.152.79-0.09-3.10%271969.92%
AMD240119C002400002022-08-11 11:48AM EST240.002.201.882.21-0.05-2.22%81,23668.81%
AMD240119C002500002022-08-11 12:21PM EST250.001.901.591.98+0.22+13.10%31,92368.51%
AMD240119C002600002022-08-10 2:29PM EST260.001.601.361.83+0.10+6.67%112468.52%
AMD240119C002700002022-08-05 11:38AM EST270.001.761.161.610.00-10125968.14%
AMD240119C002800002022-08-09 12:49PM EST280.001.091.091.340.00-1056467.88%
AMD240119C002900002022-08-10 12:25PM EST290.001.000.881.08+0.05+5.26%222866.68%
AMD240119C003000002022-08-11 10:19AM EST300.000.960.790.95+0.04+4.35%2556,48266.58%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240119P000250002022-08-11 9:44AM EST25.000.490.360.72-0.07-12.50%648961.38%
AMD240119P000300002022-08-11 9:46AM EST30.000.790.680.96-0.08-9.20%213156.84%
AMD240119P000350002022-08-08 9:34AM EST35.001.100.871.400.00-14852.22%
AMD240119P000400002022-08-09 12:10PM EST40.002.061.582.120.00-12,28550.95%
AMD240119P000450002022-08-10 2:26PM EST45.002.482.272.60-0.02-0.80%162,11448.40%
AMD240119P000500002022-08-11 10:26AM EST50.003.293.053.50-0.06-1.79%43,29245.83%
AMD240119P000550002022-08-10 11:34AM EST55.004.434.104.35-0.22-4.73%22,22142.22%
AMD240119P000600002022-08-11 10:33AM EST60.005.245.255.65-0.76-12.67%43,91739.96%
AMD240119P000650002022-08-11 9:15AM EST65.006.506.606.80-1.00-13.33%119,59936.30%
AMD240119P000700002022-08-11 8:51AM EST70.007.908.108.35-1.40-15.05%27,91333.31%
AMD240119P000750002022-08-11 10:09AM EST75.009.609.859.95-1.40-12.73%86,50629.55%
AMD240119P000800002022-08-11 12:14PM EST80.0011.6511.7012.05-1.20-9.34%59,93926.23%
AMD240119P000850002022-08-11 10:49AM EST85.0013.5113.7514.10-1.48-9.87%110,36720.94%
AMD240119P000900002022-08-11 10:50AM EST90.0015.7216.0016.30-1.68-9.66%312,6090.00%
AMD240119P000950002022-08-11 10:50AM EST95.0018.0018.4018.75-1.80-9.09%169,9540.00%
AMD240119P001000002022-08-11 11:57AM EST100.0020.7720.9521.35-1.73-7.69%212,5640.00%
AMD240119P001050002022-08-11 10:46AM EST105.0023.3023.6523.95-2.18-8.56%105,2400.00%
AMD240119P001100002022-08-11 12:18PM EST110.0026.4026.6527.10-2.00-7.04%168,9110.00%
AMD240119P001150002022-08-11 10:40AM EST115.0029.0029.7030.35-3.65-11.18%205,3000.00%
AMD240119P001200002022-08-11 10:35AM EST120.0032.2033.0533.30-3.55-9.93%203,7310.00%
AMD240119P001250002022-08-10 9:15AM EST125.0037.7936.3036.65-1.86-4.69%11,1110.00%
AMD240119P001300002022-08-11 9:13AM EST130.0038.6039.9040.45-0.95-2.40%24,3420.00%
AMD240119P001350002022-08-10 10:05AM EST135.0044.4543.6044.15+1.35+3.13%11,3940.00%
AMD240119P001400002022-08-04 2:57PM EST140.0045.2547.4048.000.00-11,6640.00%
AMD240119P001450002022-08-11 1:06PM EST145.0051.6551.3552.05-3.60-6.52%13,5080.00%
AMD240119P001500002022-08-09 11:30AM EST150.0059.4955.3555.800.00-17510.00%
AMD240119P001550002022-08-10 10:40AM EST155.0060.2559.2560.15-2.00-3.21%21070.00%
AMD240119P001600002022-08-05 9:29AM EST160.0061.1563.8064.200.00-43690.00%
AMD240119P001650002022-07-27 10:29AM EST165.0077.7068.0068.750.00-111830.00%
AMD240119P001700002022-08-01 10:14AM EST170.0074.3272.3573.000.00-16780.00%
AMD240119P001750002022-08-04 11:30AM EST175.0074.3076.9577.550.00-121370.00%
AMD240119P001800002022-08-08 2:07PM EST180.0081.4079.9582.300.00-151740.00%
AMD240119P001850002022-07-21 2:56PM EST185.0094.2584.4587.200.00-2430.00%
AMD240119P001900002022-07-22 9:41AM EST190.00101.4089.3592.200.00-1020.00%
AMD240119P001950002022-07-21 1:13PM EST195.00104.1094.0097.200.00-200.00%
AMD240119P002000002022-08-03 8:40AM EST200.00103.8399.10101.700.00-2130.00%
AMD240119P002100002022-08-04 11:30AM EST210.00106.80108.80113.000.00-1000.00%
AMD240119P002200002022-07-20 1:41PM EST220.00130.05118.50123.000.00-100.00%
AMD240119P002400002021-12-02 3:31PM EST240.00106.00107.20111.300.00-100.00%
AMD240119P002500002022-01-04 11:31AM EST250.00119.25121.50124.750.00-120.00%
AMD240119P002600002022-08-03 12:10PM EST260.00160.75158.50163.000.00-200.00%
AMD240119P002800002021-12-07 11:56AM EST280.00149.00148.50151.950.00-110.00%
AMD240119P002900002022-07-21 2:55PM EST290.00198.90188.50193.000.00-100.00%
AMD240119P003000002022-08-11 10:57AM EST300.00199.84198.50203.00+1.64+0.83%110.00%