Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
27.009,69 -48,63 (-0,18%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220603C00055000 | 2022-05-20 3:01PM EDT | 55.00 | 35.12 | 45.65 | 48.85 | 0.00 | - | 9 | 6 | 371.68% |
| AMD220603C00060000 | 2022-05-27 12:19PM EDT | 60.00 | 40.72 | 40.25 | 43.85 | +1.62 | +4.14% | 13 | 9 | 328.52% |
| AMD220603C00065000 | 2022-05-03 1:24PM EDT | 65.00 | 27.00 | 35.25 | 39.00 | 0.00 | - | 2 | 1 | 296.19% |
| AMD220603C00070000 | 2022-05-27 3:03PM EDT | 70.00 | 31.81 | 30.25 | 33.85 | +3.71 | +13.20% | 30 | 42 | 251.27% |
| AMD220603C00075000 | 2022-05-27 10:45AM EDT | 75.00 | 26.18 | 25.20 | 28.05 | +6.38 | +32.22% | 2 | 29 | 177.54% |
| AMD220603C00080000 | 2022-05-27 2:04PM EDT | 80.00 | 21.30 | 20.90 | 23.00 | +1.67 | +8.51% | 5 | 236 | 145.51% |
| AMD220603C00081000 | 2022-05-25 10:59AM EDT | 81.00 | 10.60 | 19.40 | 23.00 | 0.00 | - | 12 | 47 | 181.05% |
| AMD220603C00082000 | 2022-05-26 12:35PM EDT | 82.00 | 17.75 | 18.90 | 20.50 | 0.00 | - | 21 | 144 | 103.32% |
| AMD220603C00083000 | 2022-05-27 12:00PM EDT | 83.00 | 18.01 | 19.20 | 19.50 | +1.54 | +9.35% | 15 | 127 | 82.62% |
| AMD220603C00084000 | 2022-05-27 12:00PM EDT | 84.00 | 17.04 | 18.20 | 18.50 | +1.52 | +9.79% | 5 | 103 | 78.52% |
| AMD220603C00085000 | 2022-05-27 3:54PM EDT | 85.00 | 16.90 | 17.20 | 17.50 | +2.99 | +21.50% | 46 | 194 | 74.61% |
| AMD220603C00086000 | 2022-05-27 12:35PM EDT | 86.00 | 14.93 | 14.95 | 16.55 | +1.43 | +10.59% | 3 | 181 | 88.28% |
| AMD220603C00087000 | 2022-05-27 12:54PM EDT | 87.00 | 14.25 | 15.25 | 15.55 | +1.23 | +9.45% | 22 | 394 | 71.88% |
| AMD220603C00088000 | 2022-05-27 3:56PM EDT | 88.00 | 14.20 | 12.45 | 14.70 | +3.14 | +28.39% | 63 | 365 | 87.21% |
| AMD220603C00089000 | 2022-05-27 3:21PM EDT | 89.00 | 13.41 | 13.30 | 13.60 | +3.09 | +29.94% | 48 | 479 | 67.58% |
| AMD220603C00090000 | 2022-05-27 3:59PM EDT | 90.00 | 12.45 | 12.35 | 12.65 | +2.72 | +27.95% | 677 | 1,967 | 66.41% |
| AMD220603C00091000 | 2022-05-27 3:45PM EDT | 91.00 | 11.15 | 11.45 | 11.70 | +2.63 | +30.87% | 313 | 1,064 | 66.11% |
| AMD220603C00092000 | 2022-05-27 3:45PM EDT | 92.00 | 10.27 | 10.50 | 10.75 | +2.47 | +31.67% | 366 | 1,019 | 63.67% |
| AMD220603C00093000 | 2022-05-27 3:59PM EDT | 93.00 | 9.60 | 9.60 | 10.60 | +2.50 | +35.21% | 255 | 1,649 | 76.27% |
| AMD220603C00094000 | 2022-05-27 3:53PM EDT | 94.00 | 8.40 | 8.70 | 9.80 | +2.08 | +32.91% | 376 | 1,286 | 75.05% |
| AMD220603C00095000 | 2022-05-27 3:59PM EDT | 95.00 | 7.86 | 7.85 | 8.05 | +2.39 | +43.69% | 1,240 | 3,280 | 60.16% |
| AMD220603C00096000 | 2022-05-27 3:59PM EDT | 96.00 | 7.05 | 5.90 | 7.30 | +2.25 | +46.87% | 609 | 1,037 | 64.26% |
| AMD220603C00097000 | 2022-05-27 3:59PM EDT | 97.00 | 6.21 | 5.75 | 6.35 | +2.11 | +51.46% | 1,139 | 2,248 | 51.47% |
| AMD220603C00098000 | 2022-05-27 3:59PM EDT | 98.00 | 5.48 | 4.95 | 5.55 | +1.88 | +52.22% | 1,381 | 1,795 | 50.39% |
| AMD220603C00099000 | 2022-05-27 3:59PM EDT | 99.00 | 4.70 | 4.70 | 4.80 | +1.65 | +54.10% | 2,994 | 2,199 | 54.93% |
| AMD220603C00100000 | 2022-05-27 3:59PM EDT | 100.00 | 4.06 | 4.00 | 4.10 | +1.46 | +56.15% | 11,159 | 6,229 | 53.66% |
| AMD220603C00101000 | 2022-05-27 3:59PM EDT | 101.00 | 3.45 | 3.40 | 3.45 | +1.31 | +61.21% | 11,948 | 3,070 | 52.88% |
| AMD220603C00102000 | 2022-05-27 3:59PM EDT | 102.00 | 2.86 | 2.85 | 2.90 | +1.09 | +61.58% | 20,765 | 6,805 | 52.52% |
| AMD220603C00103000 | 2022-05-27 3:59PM EDT | 103.00 | 2.35 | 2.34 | 2.40 | +0.92 | +64.34% | 10,166 | 1,641 | 51.90% |
| AMD220603C00104000 | 2022-05-27 3:59PM EDT | 104.00 | 1.90 | 1.88 | 1.93 | +0.73 | +62.39% | 3,394 | 2,564 | 50.93% |
| AMD220603C00105000 | 2022-05-27 3:59PM EDT | 105.00 | 1.51 | 1.49 | 1.55 | +0.59 | +64.13% | 16,832 | 6,240 | 50.37% |
| AMD220603C00106000 | 2022-05-27 3:59PM EDT | 106.00 | 1.17 | 1.16 | 1.20 | +0.42 | +56.00% | 3,461 | 2,121 | 50.00% |
| AMD220603C00107000 | 2022-05-27 3:59PM EDT | 107.00 | 0.91 | 0.90 | 0.91 | +0.35 | +62.50% | 2,714 | 1,605 | 49.12% |
| AMD220603C00108000 | 2022-05-27 3:59PM EDT | 108.00 | 0.69 | 0.68 | 0.70 | +0.24 | +53.33% | 3,395 | 2,432 | 48.98% |
| AMD220603C00110000 | 2022-05-27 3:59PM EDT | 110.00 | 0.39 | 0.38 | 0.39 | +0.11 | +39.29% | 9,590 | 4,687 | 48.49% |
| AMD220603C00115000 | 2022-05-27 3:59PM EDT | 115.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 1,599 | 2,772 | 50.39% |
| AMD220603C00120000 | 2022-05-27 3:58PM EDT | 120.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 673 | 1,901 | 55.86% |
| AMD220603C00125000 | 2022-05-27 3:58PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 403 | 1,398 | 60.94% |
| AMD220603C00130000 | 2022-05-27 3:18PM EDT | 130.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 247 | 2,068 | 75.78% |
| AMD220603C00135000 | 2022-05-27 2:45PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 345 | 73.44% |
| AMD220603C00140000 | 2022-05-27 2:55PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,092 | 81.25% |
| AMD220603C00145000 | 2022-05-27 10:43AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 501 | 90.63% |
| AMD220603C00150000 | 2022-05-26 12:28PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 211 | 96.88% |
| AMD220603C00155000 | 2022-05-23 2:05PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 119 | 106.25% |
| AMD220603C00160000 | 2022-05-16 12:59PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 109 | 112.50% |
| AMD220603C00165000 | 2022-05-13 11:20AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 207 | 118.75% |
| AMD220603C00170000 | 2022-05-17 12:48PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 125.00% |
| AMD220603C00175000 | 2022-05-25 10:29AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 131.25% |
| AMD220603C00180000 | 2022-05-06 12:21PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 33 | 34 | 137.50% |
| AMD220603C00190000 | 2022-05-27 9:30AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 24 | 150.00% |
Putsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220603P00055000 | 2022-05-24 3:52PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,077 | 1,800 | 156.25% |
| AMD220603P00060000 | 2022-05-26 2:06PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 582 | 137.50% |
| AMD220603P00065000 | 2022-05-27 3:30PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 600 | 118.75% |
| AMD220603P00070000 | 2022-05-27 3:53PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 317 | 1,270 | 110.94% |
| AMD220603P00075000 | 2022-05-27 3:58PM EDT | 75.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 501 | 1,370 | 95.31% |
| AMD220603P00080000 | 2022-05-27 3:59PM EDT | 80.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 549 | 2,134 | 83.20% |
| AMD220603P00081000 | 2022-05-27 3:36PM EDT | 81.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 72 | 894 | 82.03% |
| AMD220603P00082000 | 2022-05-27 3:50PM EDT | 82.00 | 0.04 | 0.04 | 0.05 | -0.13 | -76.47% | 908 | 804 | 78.13% |
| AMD220603P00083000 | 2022-05-27 3:59PM EDT | 83.00 | 0.06 | 0.05 | 0.06 | -0.15 | -71.43% | 1,142 | 1,389 | 76.56% |
| AMD220603P00084000 | 2022-05-27 3:56PM EDT | 84.00 | 0.06 | 0.05 | 0.07 | -0.19 | -76.00% | 268 | 1,036 | 73.83% |
| AMD220603P00085000 | 2022-05-27 3:58PM EDT | 85.00 | 0.07 | 0.07 | 0.08 | -0.23 | -76.67% | 1,639 | 4,372 | 72.27% |
| AMD220603P00086000 | 2022-05-27 3:52PM EDT | 86.00 | 0.10 | 0.08 | 0.10 | -0.23 | -69.70% | 359 | 784 | 70.51% |
| AMD220603P00087000 | 2022-05-27 3:58PM EDT | 87.00 | 0.11 | 0.11 | 0.12 | -0.30 | -73.17% | 820 | 937 | 69.34% |
| AMD220603P00088000 | 2022-05-27 3:59PM EDT | 88.00 | 0.14 | 0.13 | 0.14 | -0.38 | -73.08% | 826 | 1,553 | 67.19% |
| AMD220603P00089000 | 2022-05-27 3:56PM EDT | 89.00 | 0.18 | 0.16 | 0.27 | -0.44 | -70.97% | 533 | 1,054 | 69.34% |
| AMD220603P00090000 | 2022-05-27 3:59PM EDT | 90.00 | 0.20 | 0.20 | 0.22 | -0.55 | -73.33% | 6,008 | 4,594 | 64.45% |
| AMD220603P00091000 | 2022-05-27 3:57PM EDT | 91.00 | 0.26 | 0.25 | 0.27 | -0.63 | -70.79% | 670 | 1,217 | 63.09% |
| AMD220603P00092000 | 2022-05-27 3:58PM EDT | 92.00 | 0.32 | 0.32 | 0.33 | -0.76 | -70.37% | 1,518 | 1,210 | 61.82% |
| AMD220603P00093000 | 2022-05-27 3:59PM EDT | 93.00 | 0.41 | 0.40 | 0.41 | -0.85 | -67.46% | 1,356 | 1,012 | 60.55% |
| AMD220603P00094000 | 2022-05-27 3:59PM EDT | 94.00 | 0.51 | 0.50 | 0.51 | -0.99 | -66.00% | 1,137 | 1,245 | 59.38% |
| AMD220603P00095000 | 2022-05-27 3:59PM EDT | 95.00 | 0.63 | 0.61 | 0.66 | -1.14 | -64.41% | 5,850 | 4,089 | 58.40% |
| AMD220603P00096000 | 2022-05-27 3:59PM EDT | 96.00 | 0.80 | 0.76 | 0.80 | -1.30 | -61.90% | 1,476 | 964 | 57.13% |
| AMD220603P00097000 | 2022-05-27 3:59PM EDT | 97.00 | 0.97 | 0.95 | 0.98 | -1.53 | -61.20% | 2,946 | 1,295 | 56.10% |
| AMD220603P00098000 | 2022-05-27 3:59PM EDT | 98.00 | 1.18 | 1.18 | 1.26 | -1.72 | -59.31% | 2,130 | 1,230 | 55.86% |
| AMD220603P00099000 | 2022-05-27 3:59PM EDT | 99.00 | 1.45 | 1.44 | 1.60 | -1.90 | -56.72% | 2,329 | 726 | 55.57% |
| AMD220603P00100000 | 2022-05-27 3:59PM EDT | 100.00 | 1.78 | 1.75 | 1.79 | -2.12 | -54.36% | 7,972 | 1,028 | 53.25% |
| AMD220603P00101000 | 2022-05-27 3:59PM EDT | 101.00 | 2.16 | 2.11 | 2.24 | -2.19 | -50.34% | 3,957 | 333 | 53.08% |
| AMD220603P00102000 | 2022-05-27 3:59PM EDT | 102.00 | 2.58 | 2.55 | 2.60 | -2.47 | -48.91% | 1,991 | 370 | 51.76% |
| AMD220603P00103000 | 2022-05-27 3:59PM EDT | 103.00 | 3.05 | 3.00 | 3.15 | -2.35 | -43.52% | 383 | 169 | 51.22% |
| AMD220603P00104000 | 2022-05-27 3:58PM EDT | 104.00 | 3.70 | 3.55 | 3.70 | -2.80 | -43.08% | 225 | 236 | 50.54% |
| AMD220603P00105000 | 2022-05-27 3:54PM EDT | 105.00 | 4.50 | 4.15 | 4.30 | -2.89 | -39.11% | 346 | 249 | 51.17% |
| AMD220603P00106000 | 2022-05-27 3:59PM EDT | 106.00 | 5.00 | 4.80 | 4.95 | -2.85 | -36.31% | 99 | 115 | 50.24% |
| AMD220603P00107000 | 2022-05-27 3:54PM EDT | 107.00 | 5.60 | 5.50 | 5.70 | -3.55 | -38.80% | 54 | 65 | 50.34% |
| AMD220603P00108000 | 2022-05-27 3:59PM EDT | 108.00 | 6.40 | 5.70 | 6.50 | -3.40 | -34.69% | 43 | 82 | 50.59% |
| AMD220603P00110000 | 2022-05-27 3:54PM EDT | 110.00 | 8.40 | 7.45 | 9.85 | -2.87 | -25.47% | 76 | 331 | 64.50% |
| AMD220603P00115000 | 2022-05-27 3:54PM EDT | 115.00 | 13.10 | 12.65 | 12.95 | -3.42 | -20.70% | 34 | 292 | 58.79% |
| AMD220603P00120000 | 2022-05-27 3:46PM EDT | 120.00 | 18.17 | 17.60 | 17.90 | -2.78 | -13.27% | 30 | 43 | 71.09% |
| AMD220603P00125000 | 2022-05-27 2:18PM EDT | 125.00 | 23.58 | 21.30 | 24.80 | -1.87 | -7.35% | 1 | 13 | 96.68% |
| AMD220603P00130000 | 2022-05-20 1:57PM EDT | 130.00 | 38.00 | 27.00 | 29.80 | 0.00 | - | 1 | 0 | 130.76% |
| AMD220603P00135000 | 2022-05-23 2:05PM EDT | 135.00 | 38.70 | 32.00 | 34.80 | 0.00 | - | 4 | 4 | 145.70% |
| AMD220603P00140000 | 2022-05-02 10:25AM EDT | 140.00 | 52.00 | 37.00 | 39.80 | 0.00 | - | 4 | 0 | 159.67% |
| AMD220603P00145000 | 2022-05-10 11:55AM EDT | 145.00 | 59.23 | 41.05 | 44.80 | 0.00 | - | 1 | 0 | 136.72% |
| AMD220603P00150000 | 2022-04-22 11:55AM EDT | 150.00 | 60.04 | 54.65 | 58.60 | 0.00 | - | 1 | 0 | 414.31% |
© 2022 Yahoo. Alle Rechte vorbehalten.
