Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
97,95-2,33 (-2,32%)
Börsenschluss: 04:00PM EDT
98,18 +0,23 (+0,23%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240621C000300002023-03-06 12:04PM EDT30.0056.2068.4572.700.00-9911786.94%
AMD240621C000350002023-03-21 12:08PM EDT35.0063.2764.2068.150.00-1881.59%
AMD240621C000400002023-03-16 11:54AM EDT40.0060.0059.9563.850.00-331777.31%
AMD240621C000450002023-03-23 2:34PM EDT45.0059.5456.3558.800.00-23372.73%
AMD240621C000500002023-03-24 2:47PM EDT50.0053.6552.2055.30-3.56-6.22%352370.79%
AMD240621C000550002023-03-24 3:11PM EDT55.0049.4848.2551.05-3.77-7.08%121567.15%
AMD240621C000600002023-03-24 1:14PM EDT60.0045.4545.5546.40-3.76-7.64%12,37965.12%
AMD240621C000650002023-03-24 1:21PM EDT65.0041.9741.9542.75-3.80-8.30%329862.93%
AMD240621C000700002023-03-23 3:51PM EDT70.0042.5038.4540.000.00-389962.05%
AMD240621C000750002023-03-24 3:18PM EDT75.0035.6635.3036.40-3.47-8.87%41,57159.96%
AMD240621C000800002023-03-24 11:14AM EDT80.0032.2532.3033.55-1.15-3.44%11,84358.84%
AMD240621C000850002023-03-24 2:56PM EDT85.0029.6529.4530.55-1.65-5.27%122,09257.36%
AMD240621C000900002023-03-24 3:53PM EDT90.0026.7526.6527.45-2.29-7.89%91,39855.50%
AMD240621C000950002023-03-24 3:13PM EDT95.0024.6024.2024.95-0.90-3.53%151,10054.51%
AMD240621C001000002023-03-24 3:50PM EDT100.0022.2621.9023.40-0.75-3.26%2094,86654.49%
AMD240621C001050002023-03-24 3:47PM EDT105.0020.0619.6020.65-1.84-8.40%971,34952.71%
AMD240621C001100002023-03-24 12:18PM EDT110.0017.7017.6018.50-1.23-6.50%1281,77351.69%
AMD240621C001150002023-03-24 11:08AM EDT115.0015.7515.8517.05-1.86-10.56%21,15251.44%
AMD240621C001200002023-03-24 1:29PM EDT120.0014.4014.1515.35-1.10-7.10%372,72350.67%
AMD240621C001250002023-03-24 2:52PM EDT125.0013.2112.9013.60-0.94-6.64%476450.08%
AMD240621C001300002023-03-24 11:38AM EDT130.0011.7511.2012.30-1.15-8.91%472550.51%
AMD240621C001350002023-03-24 12:12PM EDT135.0010.5410.3011.25-0.76-6.73%1132,54450.47%
AMD240621C001400002023-03-24 2:12PM EDT140.009.419.1510.05-0.49-4.95%979749.84%
AMD240621C001450002023-03-24 9:43AM EDT145.008.607.909.25-0.30-3.37%458849.98%
AMD240621C001500002023-03-24 3:19PM EDT150.007.807.308.35-0.25-3.11%2764349.66%
AMD240621C001550002023-03-24 1:21PM EDT155.006.706.457.35-0.45-6.29%211,97448.87%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240621P000300002023-03-23 9:30AM EDT30.000.670.570.86+0.12+21.82%139963.38%
AMD240621P000350002023-03-15 3:47PM EDT35.001.160.921.050.00-318059.60%
AMD240621P000400002023-03-21 2:15PM EDT40.001.461.491.550.00-277358.33%
AMD240621P000450002023-03-15 1:14PM EDT45.002.501.942.240.00-411,58556.26%
AMD240621P000500002023-03-24 10:57AM EDT50.002.842.622.99+0.23+8.81%13,75954.50%
AMD240621P000550002023-03-24 2:00PM EDT55.003.703.453.85+0.11+3.06%16,71252.81%
AMD240621P000600002023-03-24 10:57AM EDT60.004.744.404.90+0.39+8.97%25,27151.25%
AMD240621P000650002023-03-24 12:11PM EDT65.005.875.656.10+0.57+10.75%411,89750.04%
AMD240621P000700002023-03-24 3:12PM EDT70.007.156.957.50+0.60+9.16%216,54849.63%
AMD240621P000750002023-03-24 3:07PM EDT75.008.758.559.00+0.99+12.76%107,04448.18%
AMD240621P000800002023-03-24 1:16PM EDT80.0010.6010.3010.80+0.70+7.07%679,72747.13%
AMD240621P000850002023-03-24 3:07PM EDT85.0012.4311.7512.70+0.53+4.45%135,89245.88%
AMD240621P000900002023-03-24 1:37PM EDT90.0014.5014.2514.85+0.75+5.45%4894244.83%
AMD240621P000950002023-03-24 1:37PM EDT95.0016.8016.3517.20+1.20+7.69%652,45543.82%
AMD240621P001000002023-03-23 2:34PM EDT100.0019.1018.8519.75+0.45+2.41%11,14742.86%
AMD240621P001050002023-03-24 12:38PM EDT105.0022.4021.2022.45+1.20+5.66%359441.82%
AMD240621P001100002023-03-23 2:47PM EDT110.0024.7024.5025.800.00-4931441.85%
AMD240621P001150002023-03-23 12:43PM EDT115.0026.1527.6028.450.00-1555239.87%
AMD240621P001200002023-03-23 11:58AM EDT120.0029.0231.1031.800.00-171039.09%
AMD240621P001250002023-03-23 12:11PM EDT125.0032.4033.9535.300.00-313438.27%
AMD240621P001300002023-03-08 11:34AM EDT130.0046.2538.0039.250.00-2138.19%
AMD240621P001350002023-03-23 11:29AM EDT135.0039.6041.5542.800.00-61136.69%
AMD240621P001400002022-10-11 3:34PM EDT140.0082.8970.4072.850.00-10095.25%
AMD240621P001450002023-02-24 3:55PM EDT145.0050.4049.7050.85-17.45-25.72%7035.03%
AMD240621P001500002023-02-24 11:12AM EDT150.0072.2053.8555.450.00-2035.50%
AMD240621P001550002023-02-01 1:40PM EDT155.0073.2571.7575.150.00-2071.16%