Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
102,26+3,51 (+3,55%)
Börsenschluss: 04:00PM EDT
102,85 +0,59 (+0,58%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür3. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD220603C000550002022-05-20 3:01PM EDT55.0035.1245.6548.850.00-96371.68%
AMD220603C000600002022-05-27 12:19PM EDT60.0040.7240.2543.85+1.62+4.14%139328.52%
AMD220603C000650002022-05-03 1:24PM EDT65.0027.0035.2539.000.00-21296.19%
AMD220603C000700002022-05-27 3:03PM EDT70.0031.8130.2533.85+3.71+13.20%3042251.27%
AMD220603C000750002022-05-27 10:45AM EDT75.0026.1825.2028.05+6.38+32.22%229177.54%
AMD220603C000800002022-05-27 2:04PM EDT80.0021.3020.9023.00+1.67+8.51%5236145.51%
AMD220603C000810002022-05-25 10:59AM EDT81.0010.6019.4023.000.00-1247181.05%
AMD220603C000820002022-05-26 12:35PM EDT82.0017.7518.9020.500.00-21144103.32%
AMD220603C000830002022-05-27 12:00PM EDT83.0018.0119.2019.50+1.54+9.35%1512782.62%
AMD220603C000840002022-05-27 12:00PM EDT84.0017.0418.2018.50+1.52+9.79%510378.52%
AMD220603C000850002022-05-27 3:54PM EDT85.0016.9017.2017.50+2.99+21.50%4619474.61%
AMD220603C000860002022-05-27 12:35PM EDT86.0014.9314.9516.55+1.43+10.59%318188.28%
AMD220603C000870002022-05-27 12:54PM EDT87.0014.2515.2515.55+1.23+9.45%2239471.88%
AMD220603C000880002022-05-27 3:56PM EDT88.0014.2012.4514.70+3.14+28.39%6336587.21%
AMD220603C000890002022-05-27 3:21PM EDT89.0013.4113.3013.60+3.09+29.94%4847967.58%
AMD220603C000900002022-05-27 3:59PM EDT90.0012.4512.3512.65+2.72+27.95%6771,96766.41%
AMD220603C000910002022-05-27 3:45PM EDT91.0011.1511.4511.70+2.63+30.87%3131,06466.11%
AMD220603C000920002022-05-27 3:45PM EDT92.0010.2710.5010.75+2.47+31.67%3661,01963.67%
AMD220603C000930002022-05-27 3:59PM EDT93.009.609.6010.60+2.50+35.21%2551,64976.27%
AMD220603C000940002022-05-27 3:53PM EDT94.008.408.709.80+2.08+32.91%3761,28675.05%
AMD220603C000950002022-05-27 3:59PM EDT95.007.867.858.05+2.39+43.69%1,2403,28060.16%
AMD220603C000960002022-05-27 3:59PM EDT96.007.055.907.30+2.25+46.87%6091,03764.26%
AMD220603C000970002022-05-27 3:59PM EDT97.006.215.756.35+2.11+51.46%1,1392,24851.47%
AMD220603C000980002022-05-27 3:59PM EDT98.005.484.955.55+1.88+52.22%1,3811,79550.39%
AMD220603C000990002022-05-27 3:59PM EDT99.004.704.704.80+1.65+54.10%2,9942,19954.93%
AMD220603C001000002022-05-27 3:59PM EDT100.004.064.004.10+1.46+56.15%11,1596,22953.66%
AMD220603C001010002022-05-27 3:59PM EDT101.003.453.403.45+1.31+61.21%11,9483,07052.88%
AMD220603C001020002022-05-27 3:59PM EDT102.002.862.852.90+1.09+61.58%20,7656,80552.52%
AMD220603C001030002022-05-27 3:59PM EDT103.002.352.342.40+0.92+64.34%10,1661,64151.90%
AMD220603C001040002022-05-27 3:59PM EDT104.001.901.881.93+0.73+62.39%3,3942,56450.93%
AMD220603C001050002022-05-27 3:59PM EDT105.001.511.491.55+0.59+64.13%16,8326,24050.37%
AMD220603C001060002022-05-27 3:59PM EDT106.001.171.161.20+0.42+56.00%3,4612,12150.00%
AMD220603C001070002022-05-27 3:59PM EDT107.000.910.900.91+0.35+62.50%2,7141,60549.12%
AMD220603C001080002022-05-27 3:59PM EDT108.000.690.680.70+0.24+53.33%3,3952,43248.98%
AMD220603C001100002022-05-27 3:59PM EDT110.000.390.380.39+0.11+39.29%9,5904,68748.49%
AMD220603C001150002022-05-27 3:59PM EDT115.000.100.090.10+0.01+11.11%1,5992,77250.39%
AMD220603C001200002022-05-27 3:58PM EDT120.000.040.030.040.00-6731,90155.86%
AMD220603C001250002022-05-27 3:58PM EDT125.000.020.010.020.00-4031,39860.94%
AMD220603C001300002022-05-27 3:18PM EDT130.000.020.010.040.00-2472,06875.78%
AMD220603C001350002022-05-27 2:45PM EDT135.000.010.000.010.00-434573.44%
AMD220603C001400002022-05-27 2:55PM EDT140.000.010.000.010.00-121,09281.25%
AMD220603C001450002022-05-27 10:43AM EDT145.000.010.000.010.00-150190.63%
AMD220603C001500002022-05-26 12:28PM EDT150.000.010.000.010.00-11521196.88%
AMD220603C001550002022-05-23 2:05PM EDT155.000.010.000.010.00-3119106.25%
AMD220603C001600002022-05-16 12:59PM EDT160.000.010.000.010.00-150109112.50%
AMD220603C001650002022-05-13 11:20AM EDT165.000.010.000.010.00-80207118.75%
AMD220603C001700002022-05-17 12:48PM EDT170.000.010.000.010.00-15125.00%
AMD220603C001750002022-05-25 10:29AM EDT175.000.010.000.010.00-23131.25%
AMD220603C001800002022-05-06 12:21PM EDT180.000.020.000.010.00-3334137.50%
AMD220603C001900002022-05-27 9:30AM EDT190.000.010.000.01-0.03-75.00%124150.00%
Putsfür3. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD220603P000550002022-05-24 3:52PM EDT55.000.010.000.010.00-1,0771,800156.25%
AMD220603P000600002022-05-26 2:06PM EDT60.000.010.000.010.00-2582137.50%
AMD220603P000650002022-05-27 3:30PM EDT65.000.010.000.01-0.01-50.00%32600118.75%
AMD220603P000700002022-05-27 3:53PM EDT70.000.010.010.02-0.01-50.00%3171,270110.94%
AMD220603P000750002022-05-27 3:58PM EDT75.000.020.010.03-0.04-66.67%5011,37095.31%
AMD220603P000800002022-05-27 3:59PM EDT80.000.040.030.04-0.08-66.67%5492,13483.20%
AMD220603P000810002022-05-27 3:36PM EDT81.000.050.040.05-0.09-64.29%7289482.03%
AMD220603P000820002022-05-27 3:50PM EDT82.000.040.040.05-0.13-76.47%90880478.13%
AMD220603P000830002022-05-27 3:59PM EDT83.000.060.050.06-0.15-71.43%1,1421,38976.56%
AMD220603P000840002022-05-27 3:56PM EDT84.000.060.050.07-0.19-76.00%2681,03673.83%
AMD220603P000850002022-05-27 3:58PM EDT85.000.070.070.08-0.23-76.67%1,6394,37272.27%
AMD220603P000860002022-05-27 3:52PM EDT86.000.100.080.10-0.23-69.70%35978470.51%
AMD220603P000870002022-05-27 3:58PM EDT87.000.110.110.12-0.30-73.17%82093769.34%
AMD220603P000880002022-05-27 3:59PM EDT88.000.140.130.14-0.38-73.08%8261,55367.19%
AMD220603P000890002022-05-27 3:56PM EDT89.000.180.160.27-0.44-70.97%5331,05469.34%
AMD220603P000900002022-05-27 3:59PM EDT90.000.200.200.22-0.55-73.33%6,0084,59464.45%
AMD220603P000910002022-05-27 3:57PM EDT91.000.260.250.27-0.63-70.79%6701,21763.09%
AMD220603P000920002022-05-27 3:58PM EDT92.000.320.320.33-0.76-70.37%1,5181,21061.82%
AMD220603P000930002022-05-27 3:59PM EDT93.000.410.400.41-0.85-67.46%1,3561,01260.55%
AMD220603P000940002022-05-27 3:59PM EDT94.000.510.500.51-0.99-66.00%1,1371,24559.38%
AMD220603P000950002022-05-27 3:59PM EDT95.000.630.610.66-1.14-64.41%5,8504,08958.40%
AMD220603P000960002022-05-27 3:59PM EDT96.000.800.760.80-1.30-61.90%1,47696457.13%
AMD220603P000970002022-05-27 3:59PM EDT97.000.970.950.98-1.53-61.20%2,9461,29556.10%
AMD220603P000980002022-05-27 3:59PM EDT98.001.181.181.26-1.72-59.31%2,1301,23055.86%
AMD220603P000990002022-05-27 3:59PM EDT99.001.451.441.60-1.90-56.72%2,32972655.57%
AMD220603P001000002022-05-27 3:59PM EDT100.001.781.751.79-2.12-54.36%7,9721,02853.25%
AMD220603P001010002022-05-27 3:59PM EDT101.002.162.112.24-2.19-50.34%3,95733353.08%
AMD220603P001020002022-05-27 3:59PM EDT102.002.582.552.60-2.47-48.91%1,99137051.76%
AMD220603P001030002022-05-27 3:59PM EDT103.003.053.003.15-2.35-43.52%38316951.22%
AMD220603P001040002022-05-27 3:58PM EDT104.003.703.553.70-2.80-43.08%22523650.54%
AMD220603P001050002022-05-27 3:54PM EDT105.004.504.154.30-2.89-39.11%34624951.17%
AMD220603P001060002022-05-27 3:59PM EDT106.005.004.804.95-2.85-36.31%9911550.24%
AMD220603P001070002022-05-27 3:54PM EDT107.005.605.505.70-3.55-38.80%546550.34%
AMD220603P001080002022-05-27 3:59PM EDT108.006.405.706.50-3.40-34.69%438250.59%
AMD220603P001100002022-05-27 3:54PM EDT110.008.407.459.85-2.87-25.47%7633164.50%
AMD220603P001150002022-05-27 3:54PM EDT115.0013.1012.6512.95-3.42-20.70%3429258.79%
AMD220603P001200002022-05-27 3:46PM EDT120.0018.1717.6017.90-2.78-13.27%304371.09%
AMD220603P001250002022-05-27 2:18PM EDT125.0023.5821.3024.80-1.87-7.35%11396.68%
AMD220603P001300002022-05-20 1:57PM EDT130.0038.0027.0029.800.00-10130.76%
AMD220603P001350002022-05-23 2:05PM EDT135.0038.7032.0034.800.00-44145.70%
AMD220603P001400002022-05-02 10:25AM EDT140.0052.0037.0039.800.00-40159.67%
AMD220603P001450002022-05-10 11:55AM EDT145.0059.2341.0544.800.00-10136.72%
AMD220603P001500002022-04-22 11:55AM EDT150.0060.0454.6558.600.00-10414.31%