Deutsche Märkte öffnen in 4 Stunden 52 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,62-1,36 (-1,81%)
Börsenschluss: 04:00PM EST
73,57 -0,05 (-0,07%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD221209C000300002022-12-05 9:43AM EST30.0044.3043.3543.85-0.50-1.12%11448.05%
AMD221209C000350002022-12-02 11:43AM EST35.0040.3038.3038.850.00-11377.73%
AMD221209C000400002022-12-02 10:26AM EST40.0035.6533.3033.850.00-11316.80%
AMD221209C000450002022-12-02 2:06PM EST45.0029.4528.3528.850.00-11262.50%
AMD221209C000480002022-12-02 1:33PM EST48.0026.3025.3525.900.00-64143.75%
AMD221209C000490002022-12-02 1:31PM EST49.0025.3524.5024.800.00-32164.06%
AMD221209C000500002022-12-05 12:45PM EST50.0024.1523.5523.75-0.85-3.40%24162156.25%
AMD221209C000510002022-11-14 9:36AM EST51.0023.0022.5022.800.00-127149.22%
AMD221209C000520002022-11-04 11:25AM EST52.0010.8822.8023.300.00-24308.98%
AMD221209C000530002022-11-17 11:53AM EST53.0020.5520.5020.800.00-20135.16%
AMD221209C000540002022-12-01 9:34AM EST54.0024.4419.5019.800.00-16128.13%
AMD221209C000550002022-12-05 2:47PM EST55.0018.0018.6018.75-1.00-5.26%675132.03%
AMD221209C000560002022-12-05 9:39AM EST56.0018.6717.5517.80-1.01-5.13%139125.00%
AMD221209C000570002022-12-05 10:28AM EST57.0017.0016.5016.800.00-240107.81%
AMD221209C000580002022-12-02 2:48PM EST58.0016.8815.5015.750.00-2610581.25%
AMD221209C000590002022-12-05 12:07PM EST59.0015.2014.6014.80-0.53-3.37%2393110.16%
AMD221209C000600002022-12-05 3:01PM EST60.0013.2313.6013.75-2.62-16.53%1421196.88%
AMD221209C000610002022-12-05 2:48PM EST61.0011.9812.6012.75-1.82-13.19%69090.23%
AMD221209C000620002022-12-05 1:57PM EST62.0011.3411.5511.75-1.66-12.77%337976.17%
AMD221209C000630002022-12-05 1:26PM EST63.0010.9810.6010.75-1.72-13.54%2834276.95%
AMD221209C000640002022-12-05 3:37PM EST64.009.649.659.80-2.08-17.75%16941678.91%
AMD221209C000650002022-12-05 3:51PM EST65.008.458.658.80-1.74-17.08%11873871.68%
AMD221209C000660002022-12-05 3:41PM EST66.007.487.657.80-1.66-18.16%19046664.45%
AMD221209C000670002022-12-05 3:59PM EST67.006.756.706.85-1.82-21.24%21062.50%
AMD221209C000680002022-12-05 3:58PM EST68.005.835.755.90-1.77-23.29%19561758.98%
AMD221209C000690002022-12-05 2:59PM EST69.004.464.854.95-1.85-29.32%2443755.76%
AMD221209C000700002022-12-05 3:59PM EST70.004.053.954.10-1.26-23.73%4331,42753.61%
AMD221209C000710002022-12-05 3:58PM EST71.003.203.153.30-1.22-27.60%25063652.34%
AMD221209C000720002022-12-05 3:59PM EST72.002.512.482.57-1.14-31.23%34274352.15%
AMD221209C000730002022-12-05 3:59PM EST73.001.901.891.93-0.97-33.80%4,4601,66151.66%
AMD221209C000740002022-12-05 3:59PM EST74.001.391.361.40-0.90-39.30%15,7641,67150.68%
AMD221209C000750002022-12-05 3:59PM EST75.000.980.980.99-0.73-42.69%21,5774,56850.93%
AMD221209C000760002022-12-05 3:59PM EST76.000.680.650.70-0.60-46.87%7,8322,94050.88%
AMD221209C000765002022-12-05 3:59PM EST76.500.560.530.58-0.51-47.66%2,7172,45151.03%
AMD221209C000770002022-12-05 3:59PM EST77.000.440.430.45-0.48-52.17%3,6612,92850.59%
AMD221209C000775002022-12-05 3:57PM EST77.500.380.350.38-0.40-51.28%1,7151,45451.17%
AMD221209C000780002022-12-05 3:57PM EST78.000.310.290.31-0.31-50.00%2,9932,55151.76%
AMD221209C000785002022-12-05 3:58PM EST78.500.230.230.25-0.32-58.18%1,4391,27551.86%
AMD221209C000790002022-12-05 3:58PM EST79.000.200.180.20-0.23-53.49%2,4783,39251.95%
AMD221209C000800002022-12-05 3:59PM EST80.000.130.120.14-0.15-53.57%8,5048,34953.52%
AMD221209C000810002022-12-05 3:57PM EST81.000.100.080.10-0.11-52.38%6501,19155.08%
AMD221209C000820002022-12-05 3:59PM EST82.000.070.060.07-0.08-53.33%9902,30057.03%
AMD221209C000830002022-12-05 3:56PM EST83.000.050.040.05-0.06-54.55%7111,50758.59%
AMD221209C000840002022-12-05 3:58PM EST84.000.040.030.04-0.03-42.86%21597360.94%
AMD221209C000850002022-12-05 3:48PM EST85.000.030.020.04-0.04-57.14%4122,88964.06%
AMD221209C000860002022-12-05 3:55PM EST86.000.020.020.03-0.02-50.00%49143866.41%
AMD221209C000870002022-12-05 3:59PM EST87.000.030.010.060.00-239074.22%
AMD221209C000880002022-12-05 1:30PM EST88.000.020.010.07-0.02-50.00%25271480.08%
AMD221209C000890002022-12-05 11:07AM EST89.000.010.010.06-0.02-66.67%670682.81%
AMD221209C000900002022-12-05 3:23PM EST90.000.010.010.02-0.01-50.00%5013,30978.13%
AMD221209C000910002022-12-05 3:25PM EST91.000.010.000.06-0.01-50.00%749189.06%
AMD221209C000920002022-12-05 1:45PM EST92.000.010.000.02-0.01-50.00%1187081.25%
AMD221209C000930002022-12-05 10:05AM EST93.000.010.000.080.00-2140100.78%
AMD221209C000940002022-12-05 1:03PM EST94.000.010.000.010.00-10713981.25%
AMD221209C000950002022-12-05 10:45AM EST95.000.010.000.010.00-3465984.38%
AMD221209C001000002022-12-05 10:01AM EST100.000.010.000.010.00-1495100.00%
AMD221209C001050002022-11-28 9:50AM EST105.000.010.000.010.00-130115.63%
AMD221209C001100002022-11-23 1:16PM EST110.000.010.000.010.00-5385128.13%
AMD221209C001150002022-11-23 9:37AM EST115.000.020.000.010.00-12257143.75%
AMD221209C001200002022-11-23 3:22PM EST120.000.010.000.010.00-1106153.13%
AMD221209C001250002022-11-16 9:57AM EST125.000.020.000.010.00-1121162.50%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD221209P000250002022-11-09 11:51AM EST25.000.030.000.070.00-24410.94%
AMD221209P000300002022-11-29 2:06PM EST30.000.010.000.070.00-940345.31%
AMD221209P000350002022-11-29 3:36PM EST35.000.010.000.040.00-106143271.88%
AMD221209P000400002022-11-30 3:44PM EST40.000.010.000.010.00-4305193.75%
AMD221209P000450002022-11-29 3:57PM EST45.000.010.000.040.00-16176185.94%
AMD221209P000480002022-12-02 11:46AM EST48.000.010.000.040.00-1285162.50%
AMD221209P000490002022-12-05 12:52PM EST49.000.010.000.050.00-1296159.38%
AMD221209P000500002022-12-05 3:04PM EST50.000.010.000.02-0.01-50.00%8502137.50%
AMD221209P000510002022-12-02 9:40AM EST51.000.010.000.040.00-1437142.19%
AMD221209P000520002022-12-05 10:04AM EST52.000.010.000.040.00-6371134.38%
AMD221209P000530002022-12-01 10:08AM EST53.000.010.000.050.00-10356132.03%
AMD221209P000540002022-12-05 2:27PM EST54.000.010.000.010.00-12957106.25%
AMD221209P000550002022-12-02 3:09PM EST55.000.010.000.010.00-721,06298.44%
AMD221209P000560002022-12-02 2:39PM EST56.000.010.000.010.00-3043093.75%
AMD221209P000570002022-12-05 9:33AM EST57.000.020.000.010.00-1032987.50%
AMD221209P000580002022-12-05 12:02PM EST58.000.010.000.040.00-3251096.88%
AMD221209P000590002022-12-05 10:01AM EST59.000.010.010.04-0.01-50.00%382292.97%
AMD221209P000600002022-12-05 3:59PM EST60.000.010.010.020.00-13512,68181.25%
AMD221209P000610002022-12-05 3:37PM EST61.000.020.010.020.00-14847875.00%
AMD221209P000620002022-12-05 3:59PM EST62.000.020.010.030.00-5,15866871.88%
AMD221209P000630002022-12-05 2:36PM EST63.000.040.020.04+0.02+100.00%14245270.31%
AMD221209P000640002022-12-05 2:46PM EST64.000.040.030.04+0.01+33.33%6472365.23%
AMD221209P000650002022-12-05 3:41PM EST65.000.050.020.050.00-7615,44158.98%
AMD221209P000660002022-12-05 3:59PM EST66.000.070.050.07+0.01+16.67%4471,03057.81%
AMD221209P000670002022-12-05 3:59PM EST67.000.100.090.10+0.02+25.00%1,0211,15556.06%
AMD221209P000680002022-12-05 3:56PM EST68.000.140.130.15+0.01+7.69%2,0442,07253.52%
AMD221209P000690002022-12-05 3:59PM EST69.000.220.210.23+0.03+15.79%1,4873,90551.86%
AMD221209P000700002022-12-05 3:59PM EST70.000.360.350.38+0.08+28.57%8,312051.56%
AMD221209P000710002022-12-05 3:59PM EST71.000.570.530.57+0.16+39.02%3,5373,16850.10%
AMD221209P000720002022-12-05 3:59PM EST72.000.840.810.89+0.23+37.70%5,9676,73050.20%
AMD221209P000730002022-12-05 3:59PM EST73.001.221.201.25+0.33+37.08%16,2373,27850.29%
AMD221209P000740002022-12-05 3:59PM EST74.001.721.701.74+0.48+38.71%26,1403,15750.05%
AMD221209P000750002022-12-05 3:59PM EST75.002.312.292.34+0.64+38.32%6,2853,79650.10%
AMD221209P000760002022-12-05 3:40PM EST76.003.182.973.05+0.97+43.89%7181,37350.68%
AMD221209P000765002022-12-05 3:32PM EST76.503.583.303.45+1.02+39.84%29976651.66%
AMD221209P000770002022-12-05 3:57PM EST77.003.753.703.85+0.90+31.58%8271,12751.95%
AMD221209P000775002022-12-05 3:30PM EST77.504.504.104.25+1.30+40.62%2471,28751.47%
AMD221209P000780002022-12-05 3:18PM EST78.005.164.554.70+1.61+45.35%14771852.83%
AMD221209P000785002022-12-05 2:47PM EST78.505.705.005.15+1.75+44.30%7683053.71%
AMD221209P000790002022-12-05 3:52PM EST79.005.705.455.60+1.82+46.91%280654.10%
AMD221209P000800002022-12-05 3:14PM EST80.006.906.406.55+1.64+31.18%5667750.00%
AMD221209P000810002022-12-05 2:32PM EST81.008.057.357.50+1.95+31.97%2041758.40%
AMD221209P000820002022-12-05 1:55PM EST82.008.688.358.50+1.43+19.72%127853.52%
AMD221209P000830002022-12-05 1:58PM EST83.009.809.309.45+2.05+26.45%528162.89%
AMD221209P000840002022-12-05 10:32AM EST84.0010.2110.3010.45+1.51+17.36%15067.97%
AMD221209P000850002022-12-05 10:34AM EST85.0011.0511.3011.45+1.12+11.28%1118773.05%
AMD221209P000860002022-12-01 3:09PM EST86.008.5312.3012.450.00--1577.73%
AMD221209P000870002022-12-02 1:48PM EST87.0012.4113.3013.500.00-41568.75%
AMD221209P000880002022-12-01 1:18PM EST88.0011.3014.2514.500.00--6895.70%
AMD221209P000890002022-12-02 10:12AM EST89.0013.7015.3015.500.00-33676.56%
AMD221209P000900002022-12-02 3:22PM EST90.0014.3016.2016.550.00-321112.11%
AMD221209P000920002022-12-02 10:57AM EST92.0017.0018.3018.500.00-1488.28%
AMD221209P000930002022-12-01 10:07AM EST93.0015.2019.3019.450.00--8108.98%
AMD221209P000950002022-12-01 9:58AM EST95.0016.4021.2021.550.00-11135.55%
AMD221209P001000002022-12-05 1:06PM EST100.0026.1526.1526.65+1.92+7.92%10116.41%
AMD221209P001050002022-12-05 1:04PM EST105.0031.4031.1531.60+1.70+5.72%10184.77%
AMD221209P001100002022-11-11 10:21AM EST110.0040.2036.1536.700.00--0161.72%
AMD221209P001200002022-12-02 2:15PM EST120.0045.5046.2046.600.00-10175.00%
AMD221209P001250002022-12-02 12:59PM EST125.0050.7051.2051.600.00-10187.50%