Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
100,83+2,71 (+2,76%)
Börsenschluss: 04:00PM EDT
100,87 +0,04 (+0,04%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD220819C000250002022-08-10 11:46AM EDT25.0073.3075.2076.250.00-5112537.50%
AMD220819C000300002022-08-10 12:18PM EDT30.0068.3570.2071.150.00-1834449.22%
AMD220819C000350002022-08-12 10:14AM EDT35.0065.3565.4066.60+3.60+5.83%2128358.20%
AMD220819C000400002022-08-03 3:56PM EDT40.0058.3060.3561.200.00-178357.62%
AMD220819C000450002022-08-10 9:51AM EDT45.0052.0055.3556.150.00-539308.20%
AMD220819C000500002022-08-11 11:39AM EDT50.0050.8250.4051.000.00-25255245.31%
AMD220819C000550002022-08-11 11:32AM EDT55.0045.4645.3546.250.00-10256250.98%
AMD220819C000600002022-08-12 9:56AM EDT60.0040.3540.3541.20+0.90+2.28%6219214.26%
AMD220819C000650002022-08-10 12:17PM EDT65.0033.5535.4536.200.00-17344185.55%
AMD220819C000680002022-08-10 12:03PM EDT68.0030.6532.4533.200.00-312169.24%
AMD220819C000690002022-08-10 12:09PM EDT69.0029.6531.4532.200.00-26163.87%
AMD220819C000700002022-08-12 3:47PM EDT70.0030.8430.5031.15+2.54+8.98%86903154.30%
AMD220819C000710002022-08-10 11:00AM EDT71.0026.5029.4530.200.00-2233153.52%
AMD220819C000720002022-08-12 3:55PM EDT72.0028.4528.4529.20+4.15+17.08%29148.44%
AMD220819C000730002022-08-10 10:05AM EDT73.0027.8927.4528.20+3.84+15.97%228143.36%
AMD220819C000740002022-08-10 12:18PM EDT74.0024.4526.4527.200.00-1430138.28%
AMD220819C000750002022-08-12 3:47PM EDT75.0025.8325.5526.00+1.73+7.18%8414,007115.04%
AMD220819C000760002022-08-12 1:52PM EDT76.0024.8024.5025.20+2.60+11.71%16781.25%
AMD220819C000770002022-08-12 3:15PM EDT77.0023.8423.5024.05+0.52+2.23%17102111.33%
AMD220819C000780002022-08-12 3:59PM EDT78.0022.7522.5523.00+0.85+3.88%2192101.95%
AMD220819C000790002022-08-12 2:10PM EDT79.0021.8021.5022.15+2.20+11.22%4133110.35%
AMD220819C000800002022-08-12 3:59PM EDT80.0020.8320.7521.00+2.08+11.09%6211,79575.78%
AMD220819C000810002022-08-12 2:57PM EDT81.0019.9619.5520.05+1.03+5.44%2310893.55%
AMD220819C000820002022-08-12 3:57PM EDT82.0018.7318.5519.20+2.49+15.33%738968.36%
AMD220819C000830002022-08-12 3:47PM EDT83.0017.9017.5518.15+2.69+17.69%76,43958.59%
AMD220819C000840002022-08-12 3:58PM EDT84.0016.7916.5517.05+2.19+15.00%1435380.66%
AMD220819C000850002022-08-12 3:59PM EDT85.0015.8415.5516.05+1.39+9.62%21123,90976.37%
AMD220819C000860002022-08-12 3:57PM EDT86.0014.7814.7015.05+0.86+6.18%11372254.69%
AMD220819C000870002022-08-12 3:09PM EDT87.0013.9513.6014.10+2.32+19.95%18256771.00%
AMD220819C000880002022-08-12 3:47PM EDT88.0012.8912.6013.05+2.07+19.13%8090463.67%
AMD220819C000890002022-08-12 3:59PM EDT89.0011.9711.7012.10+2.13+21.65%14174862.31%
AMD220819C000900002022-08-12 3:59PM EDT90.0011.0010.7511.15+2.20+25.00%40712,19160.45%
AMD220819C000910002022-08-12 3:55PM EDT91.009.779.7510.25+1.80+22.58%371,25660.16%
AMD220819C000920002022-08-12 3:45PM EDT92.009.098.809.25+2.21+32.12%1011,11255.47%
AMD220819C000930002022-08-12 3:57PM EDT93.008.098.008.25+1.80+28.62%9970650.68%
AMD220819C000940002022-08-12 3:39PM EDT94.007.307.157.40+1.80+32.73%7053850.68%
AMD220819C000950002022-08-12 3:59PM EDT95.006.406.356.50+1.85+40.66%94213,61848.34%
AMD220819C000960002022-08-12 3:59PM EDT96.005.605.555.65+1.71+43.96%2431,56946.68%
AMD220819C000970002022-08-12 3:59PM EDT97.004.804.754.85+1.55+47.69%8992,45145.36%
AMD220819C000980002022-08-12 3:58PM EDT98.004.014.054.15+1.28+46.89%4,4792,26545.22%
AMD220819C000990002022-08-12 3:59PM EDT99.003.403.403.45+1.15+51.11%6,9542,28243.95%
AMD220819C001000002022-08-12 3:59PM EDT100.002.842.802.86+1.00+54.35%19,34320,63043.65%
AMD220819C001010002022-08-12 3:59PM EDT101.002.302.292.33+0.83+56.46%15,8423,04243.31%
AMD220819C001020002022-08-12 3:59PM EDT102.001.861.821.87+0.66+55.00%9,7722,04543.02%
AMD220819C001030002022-08-12 3:59PM EDT103.001.441.441.47+0.50+53.19%5,9433,42442.63%
AMD220819C001040002022-08-12 3:59PM EDT104.001.121.121.14+0.39+53.42%4,9273,00742.41%
AMD220819C001050002022-08-12 4:00PM EDT105.000.860.850.88+0.27+45.76%31,46727,44542.46%
AMD220819C001060002022-08-12 3:59PM EDT106.000.660.650.66+0.22+50.00%3,0592,29042.29%
AMD220819C001070002022-08-12 3:59PM EDT107.000.490.480.50+0.12+32.43%4,7292,66942.48%
AMD220819C001080002022-08-12 3:59PM EDT108.000.380.360.38+0.09+31.03%2,2071,94342.87%
AMD220819C001090002022-08-12 3:59PM EDT109.000.270.270.29+0.05+22.73%8141,88343.46%
AMD220819C001100002022-08-12 3:59PM EDT110.000.220.210.22+0.05+29.41%16,19117,40343.95%
AMD220819C001110002022-08-12 3:58PM EDT111.000.160.150.16+0.02+14.29%1,20521144.14%
AMD220819C001120002022-08-12 3:59PM EDT112.000.130.120.14+0.02+18.18%49486646.00%
AMD220819C001130002022-08-12 3:57PM EDT113.000.100.100.11-0.02-16.67%41314946.88%
AMD220819C001140002022-08-12 3:59PM EDT114.000.080.080.09+0.01+14.29%48637148.05%
AMD220819C001150002022-08-12 3:58PM EDT115.000.060.060.07-0.01-14.29%1,6499,79948.63%
AMD220819C001200002022-08-12 3:59PM EDT120.000.020.020.04-0.02-50.00%2,06411,37454.69%
AMD220819C001250002022-08-12 3:13PM EDT125.000.010.010.020.00-5864,17960.16%
AMD220819C001300002022-08-12 3:14PM EDT130.000.010.000.000.00-216,52050.00%
AMD220819C001350002022-08-12 2:58PM EDT135.000.010.000.010.00-223,19571.88%
AMD220819C001400002022-08-11 11:40AM EDT140.000.020.000.010.00-172,05878.13%
AMD220819C001450002022-08-10 11:20AM EDT145.000.010.000.010.00-2599687.50%
AMD220819C001500002022-08-12 11:17AM EDT150.000.010.000.010.00-13,70493.75%
AMD220819C001550002022-08-10 3:14PM EDT155.000.010.000.010.00-90912100.00%
AMD220819C001600002022-08-05 11:08AM EDT160.000.010.000.010.00-2172,532106.25%
AMD220819C001650002022-08-08 2:47PM EDT165.000.010.000.010.00-241,096112.50%
AMD220819C001700002022-08-04 1:50PM EDT170.000.010.000.010.00-161,641118.75%
AMD220819C001750002022-08-04 1:32PM EDT175.000.010.000.010.00-7510125.00%
AMD220819C001800002022-08-04 12:15PM EDT180.000.010.000.010.00-1561131.25%
AMD220819C001850002022-08-09 9:30AM EDT185.000.010.000.010.00-1409137.50%
AMD220819C001900002022-08-02 3:48PM EDT190.000.020.000.010.00-109434143.75%
AMD220819C001950002022-08-08 1:32PM EDT195.000.010.000.000.00-3533250.00%
AMD220819C002000002022-08-12 10:48AM EDT200.000.010.000.010.00-2816153.13%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD220819P000250002022-08-02 11:03AM EDT25.000.020.000.010.00-11,021325.00%
AMD220819P000300002022-07-20 2:58PM EDT30.000.010.000.000.00-131850.00%
AMD220819P000350002022-08-03 1:06PM EDT35.000.010.000.010.00-11,497243.75%
AMD220819P000400002022-08-10 1:34PM EDT40.000.010.000.010.00-1679212.50%
AMD220819P000450002022-08-12 3:49PM EDT45.000.010.000.000.00-21,18050.00%
AMD220819P000500002022-08-12 9:37AM EDT50.000.010.000.010.00-32,752165.63%
AMD220819P000550002022-08-12 3:54PM EDT55.000.010.000.010.00-32,930143.75%
AMD220819P000600002022-08-12 3:11PM EDT60.000.010.000.010.00-64,811125.00%
AMD220819P000650002022-08-12 3:11PM EDT65.000.010.000.000.00-78,67350.00%
AMD220819P000680002022-08-12 9:43AM EDT68.000.010.000.010.00-4057396.88%
AMD220819P000690002022-08-12 9:38AM EDT69.000.010.000.010.00-411,46293.75%
AMD220819P000700002022-08-12 3:54PM EDT70.000.010.000.01-0.02-66.67%3914,61790.63%
AMD220819P000710002022-08-12 10:47AM EDT71.000.010.000.010.00-201,39687.50%
AMD220819P000720002022-08-12 1:22PM EDT72.000.010.000.010.00-801,29184.38%
AMD220819P000730002022-08-12 10:47AM EDT73.000.020.010.00+0.01+100.00%11,36381.25%
AMD220819P000740002022-08-12 1:17PM EDT74.000.010.000.02-0.01-50.00%31,13982.81%
AMD220819P000750002022-08-12 3:41PM EDT75.000.010.010.02-0.01-50.00%5335,34382.81%
AMD220819P000760002022-08-12 9:45AM EDT76.000.020.010.020.00-11,09679.69%
AMD220819P000770002022-08-12 3:57PM EDT77.000.020.010.02-0.01-33.33%1979675.78%
AMD220819P000780002022-08-12 3:57PM EDT78.000.020.020.03-0.02-50.00%1641,66176.95%
AMD220819P000790002022-08-12 3:50PM EDT79.000.020.010.03-0.02-50.00%1175371.88%
AMD220819P000800002022-08-12 3:40PM EDT80.000.020.020.03-0.04-66.67%16717,40770.31%
AMD220819P000810002022-08-12 3:52PM EDT81.000.030.020.03-0.03-50.00%101,19966.80%
AMD220819P000820002022-08-12 3:59PM EDT82.000.030.030.04-0.03-50.00%374,80666.41%
AMD220819P000830002022-08-12 3:54PM EDT83.000.040.030.04-0.05-55.56%378,21262.89%
AMD220819P000840002022-08-12 3:55PM EDT84.000.040.040.05-0.06-60.00%691,47861.72%
AMD220819P000850002022-08-12 3:57PM EDT85.000.050.050.06-0.08-61.54%1,17924,84659.77%
AMD220819P000860002022-08-12 3:56PM EDT86.000.060.060.07-0.10-62.50%2,3442,14357.81%
AMD220819P000870002022-08-12 3:36PM EDT87.000.070.070.08-0.12-63.16%3871,61355.47%
AMD220819P000880002022-08-12 3:57PM EDT88.000.090.080.09-0.19-67.86%1,9194,77852.93%
AMD220819P000890002022-08-12 3:58PM EDT89.000.100.100.12-0.25-71.43%4881,53851.56%
AMD220819P000900002022-08-12 3:59PM EDT90.000.130.130.14-0.30-69.77%3,67010,95150.00%
AMD220819P000910002022-08-12 3:59PM EDT91.000.190.170.19-0.37-66.07%8051,62349.22%
AMD220819P000920002022-08-12 3:59PM EDT92.000.230.220.24-0.48-67.61%2,5622,88947.75%
AMD220819P000930002022-08-12 3:59PM EDT93.000.300.300.32-0.61-67.03%1,4942,14846.83%
AMD220819P000940002022-08-12 3:59PM EDT94.000.410.400.41-0.72-63.72%1,6772,27445.51%
AMD220819P000950002022-08-12 3:59PM EDT95.000.550.530.55-0.88-61.54%8,91818,07244.92%
AMD220819P000960002022-08-12 3:59PM EDT96.000.710.710.73-1.06-59.89%2,2553,87844.43%
AMD220819P000970002022-08-12 3:59PM EDT97.000.940.920.95-1.23-56.68%2,4642,58143.80%
AMD220819P000980002022-08-12 3:59PM EDT98.001.221.211.23-1.38-53.08%4,6082,95943.38%
AMD220819P000990002022-08-12 3:59PM EDT99.001.551.551.58-1.60-50.79%9,2582,00943.21%
AMD220819P001000002022-08-12 3:59PM EDT100.001.971.951.98-1.73-46.76%13,99410,29842.77%
AMD220819P001010002022-08-12 3:59PM EDT101.002.452.422.45-1.95-44.32%3,6841,13542.41%
AMD220819P001020002022-08-12 3:59PM EDT102.002.962.963.05-2.10-41.50%68962543.21%
AMD220819P001030002022-08-12 3:58PM EDT103.003.603.553.65-2.20-37.93%2691,74242.82%
AMD220819P001040002022-08-12 3:56PM EDT104.004.354.204.30-2.25-34.09%51153542.21%
AMD220819P001050002022-08-12 3:59PM EDT105.005.004.955.10-2.16-30.17%4142,95143.56%
AMD220819P001060002022-08-12 2:39PM EDT106.005.685.755.85-2.27-28.55%7310342.77%
AMD220819P001070002022-08-12 3:29PM EDT107.006.506.556.95-0.15-2.26%398050.00%
AMD220819P001080002022-08-12 11:41AM EDT108.007.907.357.80+0.80+11.27%1314950.54%
AMD220819P001090002022-08-12 10:17AM EDT109.008.358.258.80-1.20-12.57%76754.83%
AMD220819P001100002022-08-12 3:19PM EDT110.009.349.259.70-1.41-13.12%362,24155.81%
AMD220819P001110002022-08-12 3:36PM EDT111.0010.0510.2010.65-2.20-17.96%16458.01%
AMD220819P001120002022-08-11 10:03AM EDT112.0010.7511.1511.650.00-1851.17%
AMD220819P001130002022-08-12 9:40AM EDT113.0013.4512.1012.65-1.15-7.88%101053.13%
AMD220819P001150002022-08-12 2:46PM EDT115.0014.0414.1014.70-1.16-7.63%560260.74%
AMD220819P001200002022-08-12 11:47AM EDT120.0019.8018.9019.65-4.00-16.81%10865.63%
AMD220819P001250002022-08-12 10:27AM EDT125.0023.9024.0524.65-0.05-0.21%2685.35%
AMD220819P001300002022-08-12 2:07PM EDT130.0029.2528.9029.70-1.45-4.72%215992.58%
AMD220819P001350002022-08-09 10:56AM EDT135.0038.6533.9034.700.00-10103.71%
AMD220819P001400002022-08-12 10:46AM EDT140.0039.7038.8540.60-1.00-2.46%28147.66%
AMD220819P001450002022-08-08 10:02AM EDT145.0043.8543.8044.700.00-40116.02%
AMD220819P001500002022-08-08 11:11AM EDT150.0050.2048.8550.150.00-20155.08%
AMD220819P001550002022-08-09 9:48AM EDT155.0057.8053.9055.650.00-41184.47%
AMD220819P001600002022-08-03 9:33AM EDT160.0064.0058.8560.400.00-10184.77%
AMD220819P001650002022-08-02 9:41AM EDT165.0068.3563.8565.300.00-10190.43%
AMD220819P001700002022-08-11 2:58PM EDT170.0071.4068.8569.750.00-40167.97%
AMD220819P001750002022-08-11 9:46AM EDT175.0074.4073.9074.700.00-31175.78%
AMD220819P001800002022-08-11 2:58PM EDT180.0081.4078.8579.750.00-212183.20%
AMD220819P001850002022-08-10 1:46PM EDT185.0086.6083.9085.000.00-200211.91%
AMD220819P001900002022-08-04 11:47AM EDT190.0087.3088.9090.200.00-221229.88%
AMD220819P001950002022-08-12 12:02PM EDT195.0094.8093.9094.70-1.05-1.10%10203.91%
AMD220819P002000002022-08-11 2:24PM EDT200.00100.7098.8599.950.00-3210227.15%