Deutsche Märkte schließen in 5 Stunden 5 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
77,48-0,15 (-0,19%)
Börsenschluss: 04:00PM EST
76,86 -0,62 (-0,80%)
Vorbörslich: 06:24AM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240621C000400002022-08-10 2:18PM EST40.0064.0263.5566.50+3.67+6.08%140192.97%
AMD240621C000450002022-08-02 2:54PM EST45.0060.9059.0063.000.00-117171.74%
AMD240621C000500002022-08-11 11:16AM EST50.0057.8055.8559.00+4.80+9.06%20116157.34%
AMD240621C000550002022-08-10 12:52PM EST55.0052.5051.3555.50-1.75-3.23%122143.18%
AMD240621C000600002022-08-11 10:25AM EST60.0050.4948.5052.00+2.49+5.19%125134.48%
AMD240621C000650002022-08-10 9:28AM EST65.0043.8745.0048.50-3.13-6.66%143125.35%
AMD240621C000700002022-08-11 1:08PM EST70.0043.2042.3043.80+2.00+4.85%9202116.35%
AMD240621C000750002022-08-10 2:54PM EST75.0040.7039.8540.90-0.30-0.73%249111.48%
AMD240621C000800002022-08-11 10:09AM EST80.0038.7037.0038.15+4.20+12.17%7446106.39%
AMD240621C000850002022-08-09 11:34AM EST85.0031.0034.5035.500.00-3227102.15%
AMD240621C000900002022-08-11 10:21AM EST90.0033.2131.9033.05+3.61+12.20%479798.13%
AMD240621C000950002022-08-11 12:23PM EST95.0030.7030.0030.65+2.75+9.84%1133395.20%
AMD240621C001000002022-08-11 12:57PM EST100.0028.1027.3528.55+2.15+8.29%321,70991.61%
AMD240621C001050002022-08-11 11:36AM EST105.0026.8325.1526.40+3.13+13.21%714788.53%
AMD240621C001100002022-08-11 1:03PM EST110.0024.0023.3524.50+1.70+7.62%1216586.24%
AMD240621C001150002022-08-11 10:50AM EST115.0022.8820.8022.70+2.58+12.71%311983.00%
AMD240621C001200002022-08-11 11:23AM EST120.0021.0019.5521.00+2.17+11.52%1035781.49%
AMD240621C001250002022-08-11 10:13AM EST125.0019.4217.6019.45+2.15+12.45%1020079.14%
AMD240621C001300002022-08-11 9:58AM EST130.0018.6717.0517.95+0.42+2.30%19078.55%
AMD240621C001350002022-08-11 9:58AM EST135.0017.0715.5516.65+2.52+17.32%515376.85%
AMD240621C001400002022-08-11 11:08AM EST140.0015.4013.9015.40+1.38+9.84%19374.89%
AMD240621C001450002022-08-11 9:27AM EST145.0015.0013.3514.25+2.50+20.00%98074.38%
AMD240621C001500002022-08-11 1:11PM EST150.0012.5012.2013.20+1.25+11.11%63573.09%
AMD240621C001550002022-08-11 10:34AM EST155.0012.6011.3012.25+2.10+20.00%123072.14%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240621P000400002022-08-10 11:00AM EST40.002.442.122.45-0.14-5.43%127349.70%
AMD240621P000450002022-08-09 11:18AM EST45.003.642.383.850.00-1650.34%
AMD240621P000500002022-08-08 2:21PM EST50.004.303.904.600.00-61446.59%
AMD240621P000550002022-08-10 10:34AM EST55.005.404.805.85-0.19-3.40%1944.63%
AMD240621P000600002022-08-11 10:13AM EST60.005.866.057.40-1.39-19.17%104143.13%
AMD240621P000650002022-08-10 12:48PM EST65.008.207.308.15-0.45-5.20%231838.50%
AMD240621P000700002022-08-11 10:48AM EST70.009.309.359.75-1.15-11.00%121,34136.19%
AMD240621P000750002022-08-11 12:46PM EST75.0011.2010.4011.60-1.35-10.76%83834.02%
AMD240621P000800002022-08-11 10:20AM EST80.0013.0013.0513.55-0.22-1.66%69631.48%
AMD240621P000850002022-08-09 11:18AM EST85.0016.9515.2015.750.00-39428.90%
AMD240621P000900002022-08-11 10:03AM EST90.0017.1317.4018.00-1.82-9.60%4120625.57%
AMD240621P000950002022-08-11 10:02AM EST95.0019.0519.7020.55-2.80-12.81%455021.79%
AMD240621P001000002022-08-11 11:32AM EST100.0022.5021.1523.15-0.49-2.13%525814.95%
AMD240621P001050002022-08-11 1:05PM EST105.0025.5025.1526.00-1.76-6.46%2290.00%
AMD240621P001100002022-08-11 8:44AM EST110.0028.2027.3528.85-2.50-8.14%1690.00%
AMD240621P001150002022-08-03 8:55AM EST115.0032.4030.8531.900.00-21200.00%
AMD240621P001200002022-08-10 10:12AM EST120.0035.5034.3035.20+0.70+2.01%414560.00%
AMD240621P001250002022-08-08 9:50AM EST125.0039.0036.1038.550.00-2300.00%
AMD240621P001300002022-08-02 1:19PM EST130.0042.0540.3042.000.00-64700.00%
AMD240621P001350002022-08-10 11:10AM EST135.0045.5944.6045.60-1.96-4.12%92700.00%
AMD240621P001400002022-08-05 8:40AM EST140.0047.6046.9049.350.00--30.00%
AMD240621P001450002022-08-05 2:26PM EST145.0051.4051.1553.250.00--100.00%
AMD240621P001550002022-08-10 12:44PM EST155.0061.0060.0061.25-1.95-3.10%2400.00%