Deutsche Märkte öffnen in 8 Stunden 53 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
74,98-2,50 (-3,23%)
Börsenschluss: 04:00PM EST
74,96 -0,02 (-0,03%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD221209C000300002022-12-02 11:10AM EST30.0044.8044.5045.45+44.80-10423.05%
AMD221209C000350002022-12-02 11:43AM EST35.0040.3039.5540.40+1.05+2.68%11350.78%
AMD221209C000400002022-12-02 10:26AM EST40.0035.6534.6535.30+1.50+4.39%11280.86%
AMD221209C000450002022-12-02 2:06PM EST45.0029.4529.6530.25+29.45-10227.34%
AMD221209C000480002022-12-02 1:33PM EST48.0026.3026.4527.50+1.58+6.39%61232.03%
AMD221209C000490002022-12-02 1:31PM EST49.0025.3525.5526.35+25.35-30207.03%
AMD221209C000500002022-12-02 3:45PM EST50.0025.0024.8525.20+0.75+3.09%18210139.84%
AMD221209C000510002022-11-14 9:36AM EST51.0023.0023.7524.200.00-127171.88%
AMD221209C000520002022-11-04 11:25AM EST52.0010.8822.8023.300.00-24135.94%
AMD221209C000530002022-11-17 11:53AM EST53.0020.5521.7022.250.00-22163.67%
AMD221209C000540002022-12-01 9:34AM EST54.0024.4420.8021.200.00-16104.69%
AMD221209C000550002022-11-29 10:06AM EST55.0019.0019.7020.150.00-175136.13%
AMD221209C000560002022-12-02 3:14PM EST56.0019.6818.6519.25-1.05-5.07%138141.80%
AMD221209C000570002022-12-02 1:09PM EST57.0017.0017.7018.20-0.05-0.29%541129.10%
AMD221209C000580002022-12-02 2:48PM EST58.0016.8816.9017.15+1.25+8.00%268193.36%
AMD221209C000590002022-12-02 2:46PM EST59.0015.7315.9016.15-2.87-15.43%2537587.89%
AMD221209C000600002022-12-02 3:16PM EST60.0015.8514.8015.20-1.17-6.87%1719873.44%
AMD221209C000610002022-12-02 2:32PM EST61.0013.8013.9014.15-2.80-16.87%10411977.34%
AMD221209C000620002022-12-02 3:51PM EST62.0013.0012.7513.20-2.10-13.91%1636995.90%
AMD221209C000630002022-12-02 3:13PM EST63.0012.7011.7512.20-1.66-11.56%8628489.26%
AMD221209C000640002022-12-02 3:23PM EST64.0011.7210.9011.35-1.78-13.19%2941075.78%
AMD221209C000650002022-12-02 3:42PM EST65.0010.1910.0010.20-2.40-19.06%11471666.99%
AMD221209C000660002022-12-02 3:39PM EST66.009.149.009.25-2.54-21.75%14235463.67%
AMD221209C000670002022-12-02 3:11PM EST67.008.578.008.25-1.96-18.61%22235657.62%
AMD221209C000680002022-12-02 3:32PM EST68.007.607.057.30-2.05-21.24%20254455.27%
AMD221209C000690002022-12-02 3:54PM EST69.006.316.056.45-2.44-27.89%17138353.52%
AMD221209C000700002022-12-02 3:56PM EST70.005.315.255.40-2.58-32.70%7121,27450.39%
AMD221209C000710002022-12-02 3:49PM EST71.004.424.354.60-2.58-36.86%17054654.00%
AMD221209C000720002022-12-02 3:52PM EST72.003.653.603.75-2.40-39.67%26362850.54%
AMD221209C000730002022-12-02 3:55PM EST73.002.872.882.96-2.51-46.65%1,1971,13047.56%
AMD221209C000740002022-12-02 3:59PM EST74.002.292.242.30-2.04-47.11%1,7441,28146.39%
AMD221209C000750002022-12-02 3:59PM EST75.001.711.691.75-1.94-53.15%9,0902,99945.90%
AMD221209C000760002022-12-02 3:59PM EST76.001.281.241.28-1.71-57.19%8,4711,64045.12%
AMD221209C000765002022-12-02 3:59PM EST76.501.071.071.08-1.64-60.52%2,6481,84244.78%
AMD221209C000770002022-12-02 3:59PM EST77.000.920.900.93-1.49-61.83%3,4592,22945.26%
AMD221209C000775002022-12-02 3:58PM EST77.500.780.730.79-1.38-63.89%1,1431,22945.46%
AMD221209C000780002022-12-02 3:59PM EST78.000.620.620.66-1.30-67.71%2,6801,92745.41%
AMD221209C000785002022-12-02 3:58PM EST78.500.550.500.55-1.15-67.65%94092345.46%
AMD221209C000790002022-12-02 3:59PM EST79.000.430.410.45-1.05-70.95%10,4122,92245.31%
AMD221209C000800002022-12-02 3:59PM EST80.000.280.280.29-0.85-75.22%13,5804,99044.82%
AMD221209C000810002022-12-02 3:59PM EST81.000.210.190.21-0.66-75.86%1,0461,10546.29%
AMD221209C000820002022-12-02 3:59PM EST82.000.150.130.15-0.49-76.56%2,1272,31947.46%
AMD221209C000830002022-12-02 3:59PM EST83.000.110.090.11-0.35-76.09%9041,24749.02%
AMD221209C000840002022-12-02 3:58PM EST84.000.070.050.08-0.27-79.41%51778150.20%
AMD221209C000850002022-12-02 3:41PM EST85.000.070.060.07-0.18-72.00%1,2422,52552.34%
AMD221209C000860002022-12-02 3:59PM EST86.000.040.040.05-0.14-77.78%34728453.13%
AMD221209C000870002022-12-02 3:47PM EST87.000.030.010.05-0.08-72.73%25628453.52%
AMD221209C000880002022-12-02 2:51PM EST88.000.040.010.05-0.06-60.00%39745657.03%
AMD221209C000890002022-12-02 3:43PM EST89.000.030.000.09-0.04-57.14%6734264.06%
AMD221209C000900002022-12-02 3:43PM EST90.000.020.020.05-0.04-66.67%4263,11365.23%
AMD221209C000910002022-12-02 3:45PM EST91.000.020.000.06-0.02-50.00%287267.19%
AMD221209C000920002022-12-02 2:45PM EST92.000.020.000.06-0.01-33.33%157470.31%
AMD221209C000930002022-12-02 11:48AM EST93.000.010.000.06+0.01-84073.44%
AMD221209C000940002022-12-02 1:04PM EST94.000.010.000.06+0.01-714076.56%
AMD221209C000950002022-12-02 2:35PM EST95.000.010.000.02-0.01-50.00%14661170.31%
AMD221209C001000002022-12-02 3:53PM EST100.000.010.000.050.00-549592.19%
AMD221209C001050002022-11-28 9:50AM EST105.000.010.000.010.00-133090.63%
AMD221209C001100002022-11-23 1:16PM EST110.000.010.000.010.00-5385100.00%
AMD221209C001150002022-11-23 9:37AM EST115.000.020.000.010.00-12257112.50%
AMD221209C001200002022-11-23 3:22PM EST120.000.010.000.010.00-1106118.75%
AMD221209C001250002022-11-16 9:57AM EST125.000.020.000.010.00-1121131.25%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD221209P000250002022-11-09 11:51AM EST25.000.030.000.070.00-24340.63%
AMD221209P000300002022-11-29 2:06PM EST30.000.010.000.070.00-940285.94%
AMD221209P000350002022-11-29 3:36PM EST35.000.010.000.060.00-106143237.50%
AMD221209P000400002022-11-30 3:44PM EST40.000.010.000.010.00-4305162.50%
AMD221209P000450002022-11-29 3:57PM EST45.000.010.000.040.00-16176156.25%
AMD221209P000480002022-12-02 11:46AM EST48.000.010.000.040.00-1285137.50%
AMD221209P000490002022-11-30 2:18PM EST49.000.010.000.040.00-1296132.81%
AMD221209P000500002022-12-01 1:30PM EST50.000.020.000.040.00-25502126.56%
AMD221209P000510002022-12-02 9:40AM EST51.000.010.000.040.00-1437120.31%
AMD221209P000520002022-12-01 3:33PM EST52.000.010.000.050.00-2371118.75%
AMD221209P000530002022-12-01 10:08AM EST53.000.010.000.050.00-10356112.50%
AMD221209P000540002022-12-02 1:24PM EST54.000.010.000.040.00-218888104.69%
AMD221209P000550002022-12-02 3:09PM EST55.000.010.000.04-0.01-50.00%721,03599.22%
AMD221209P000560002022-12-02 2:39PM EST56.000.010.010.06-0.01-50.00%30400100.78%
AMD221209P000570002022-12-02 2:58PM EST57.000.020.010.05+0.01+100.00%232993.75%
AMD221209P000580002022-12-02 2:16PM EST58.000.010.000.04-0.01-50.00%1251084.38%
AMD221209P000590002022-12-02 3:35PM EST59.000.020.010.03-0.01-33.33%26957078.91%
AMD221209P000600002022-12-02 3:58PM EST60.000.010.010.03-0.01-50.00%23612,66474.22%
AMD221209P000610002022-12-02 3:05PM EST61.000.020.010.03-0.01-33.33%2847868.75%
AMD221209P000620002022-12-02 3:47PM EST62.000.020.020.05-0.01-33.33%2066069.53%
AMD221209P000630002022-12-02 3:22PM EST63.000.020.020.04-0.01-33.33%15149562.50%
AMD221209P000640002022-12-02 3:29PM EST64.000.030.030.04-0.02-40.00%7467158.98%
AMD221209P000650002022-12-02 3:57PM EST65.000.050.040.05-0.01-16.67%3,5772,53456.25%
AMD221209P000660002022-12-02 3:57PM EST66.000.060.060.07-0.01-14.29%3521,00254.30%
AMD221209P000670002022-12-02 3:59PM EST67.000.080.080.09-0.01-11.11%53081851.56%
AMD221209P000680002022-12-02 3:56PM EST68.000.130.110.13+0.01+8.33%1,4871,23850.20%
AMD221209P000690002022-12-02 3:59PM EST69.000.190.180.19+0.01+5.56%1,2673,19948.63%
AMD221209P000700002022-12-02 3:59PM EST70.000.280.260.29+0.04+16.67%5,3433,10947.66%
AMD221209P000710002022-12-02 3:58PM EST71.000.410.390.43+0.08+24.24%2,9511,92446.68%
AMD221209P000720002022-12-02 3:59PM EST72.000.610.580.61+0.17+38.64%6,0136,16145.26%
AMD221209P000730002022-12-02 3:59PM EST73.000.890.840.89+0.28+45.90%6,1472,01344.92%
AMD221209P000740002022-12-02 3:59PM EST74.001.241.211.24+0.43+53.09%9,5751,27744.24%
AMD221209P000750002022-12-02 3:59PM EST75.001.671.641.71+0.57+51.82%10,1491,83544.34%
AMD221209P000760002022-12-02 3:59PM EST76.002.212.192.27+0.77+53.47%1,80096744.34%
AMD221209P000765002022-12-02 3:57PM EST76.502.562.492.58+0.96+60.00%39281944.24%
AMD221209P000770002022-12-02 3:59PM EST77.002.852.812.90+1.00+54.05%5791,12643.85%
AMD221209P000775002022-12-02 3:52PM EST77.503.203.153.30+1.14+55.34%4101,25645.17%
AMD221209P000780002022-12-02 3:40PM EST78.003.553.503.65+1.22+52.36%33771344.43%
AMD221209P000785002022-12-02 3:38PM EST78.503.953.904.05+1.31+49.62%11277344.78%
AMD221209P000790002022-12-02 3:13PM EST79.003.884.304.55+0.98+33.79%22264348.29%
AMD221209P000800002022-12-02 3:59PM EST80.005.265.155.35+1.64+45.30%16766946.78%
AMD221209P000810002022-12-02 3:01PM EST81.006.106.056.25+1.95+46.99%11051147.46%
AMD221209P000820002022-12-02 3:45PM EST82.007.257.007.25+2.30+46.46%2027752.73%
AMD221209P000830002022-12-02 9:57AM EST83.007.757.908.15+1.15+17.42%228150.78%
AMD221209P000840002022-12-02 10:52AM EST84.008.708.909.20+1.95+28.89%64459.38%
AMD221209P000850002022-12-02 3:38PM EST85.009.939.9010.20+1.53+18.21%28764.06%
AMD221209P000860002022-12-01 3:09PM EST86.008.5310.8511.25+8.53--1550.00%
AMD221209P000870002022-12-02 1:48PM EST87.0012.4111.8512.25+12.41-41453.52%
AMD221209P000880002022-12-01 1:18PM EST88.0011.3012.8513.15+11.30--8472.46%
AMD221209P000890002022-12-02 10:12AM EST89.0013.7013.8514.20+13.70-33350.00%
AMD221209P000900002022-12-02 3:22PM EST90.0014.3014.8015.30+1.00+7.52%32464.06%
AMD221209P000920002022-12-02 10:57AM EST92.0017.0016.8017.35+17.00-1576.56%
AMD221209P000930002022-12-01 10:07AM EST93.0015.2017.8518.10+15.20--884.77%
AMD221209P000950002022-12-01 9:58AM EST95.0016.4019.8520.200.00-1265.63%
AMD221209P001000002022-12-02 3:17PM EST100.0024.2324.7025.40+24.23-1094.53%
AMD221209P001050002022-12-02 10:12AM EST105.0029.7029.7030.40+29.70-10107.81%
AMD221209P001100002022-11-11 10:21AM EST110.0040.2034.6535.400.00--0100.00%
AMD221209P001200002022-12-02 2:15PM EST120.0045.5044.6045.50+45.50-10143.75%
AMD221209P001250002022-12-02 12:59PM EST125.0050.7049.6050.40+50.70-10220.51%