Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,24-3,23 (-4,23%)
Ab 01:27PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür1. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD220701C001000002022-07-01 12:09PM EDT2022-07-010.010.000.010.00-895,350206.25%
AMD220708C001000002022-07-01 11:10AM EDT2022-07-080.010.010.02-0.01-50.00%2,0963,99881.25%
AMD220715C001000002022-07-01 1:11PM EDT2022-07-150.040.040.05-0.03-42.86%1,74836,69467.19%
AMD220722C001000002022-07-01 12:58PM EDT2022-07-220.070.060.07-0.07-50.00%1332,55058.40%
AMD220729C001000002022-07-01 1:04PM EDT2022-07-290.140.130.14-0.13-48.15%2203,56756.84%
AMD220805C001000002022-07-01 1:00PM EDT2022-08-050.250.240.26-0.24-48.98%48462756.84%
AMD220819C001000002022-07-01 1:11PM EDT2022-08-190.490.480.49-0.35-41.67%4,93215,50055.27%
AMD220916C001000002022-07-01 1:07PM EDT2022-09-160.990.991.00-0.51-34.00%1,19423,47152.78%
AMD221021C001000002022-07-01 12:47PM EDT2022-10-211.841.791.84-0.65-26.10%1029,67652.44%
AMD221118C001000002022-07-01 1:11PM EDT2022-11-182.652.612.68-0.80-23.19%1563,24253.47%
AMD221216C001000002022-07-01 1:09PM EDT2022-12-163.253.253.30-1.15-26.14%2192,13652.97%
AMD230120C001000002022-07-01 1:10PM EDT2023-01-204.074.004.10-1.03-20.20%67330,55352.56%
AMD230317C001000002022-07-01 1:06PM EDT2023-03-175.355.255.45-1.30-19.55%6199252.65%
AMD230421C001000002022-07-01 12:18PM EDT2023-04-216.206.006.20-1.30-17.33%1652,96752.58%
AMD230616C001000002022-07-01 1:02PM EDT2023-06-167.457.357.55-1.25-14.37%6042,17353.27%
AMD240119C001000002022-07-01 1:06PM EDT2024-01-1911.4011.3011.60-1.65-12.64%45613,76453.16%
Putsfür1. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD220701P001000002022-07-01 12:29PM EDT2022-07-0126.3926.8526.95+3.27+14.14%25195307.03%
AMD220708P001000002022-07-01 12:14PM EDT2022-07-0826.6526.7027.15+3.16+13.45%11252111.72%
AMD220715P001000002022-07-01 12:45PM EDT2022-07-1526.6326.7527.10+3.71+16.19%4931,63681.54%
AMD220722P001000002022-07-01 11:47AM EDT2022-07-2226.4326.7527.05+2.73+11.52%225065.43%
AMD220729P001000002022-07-01 12:32PM EDT2022-07-2926.4326.6527.25+3.12+13.38%612660.16%
AMD220805P001000002022-06-30 12:14PM EDT2022-08-0525.7726.8527.25+2.55+10.98%13158.40%
AMD220819P001000002022-07-01 1:09PM EDT2022-08-1927.2027.0527.45+3.25+13.57%428,93055.32%
AMD220916P001000002022-07-01 11:21AM EDT2022-09-1626.9927.4527.65+2.89+11.99%2030,42451.22%
AMD221021P001000002022-07-01 1:11PM EDT2022-10-2128.2028.0528.35+3.25+13.03%1612,79050.28%
AMD221118P001000002022-07-01 10:11AM EDT2022-11-1828.0528.7028.85+1.59+6.01%37,78149.22%
AMD221216P001000002022-07-01 1:07PM EDT2022-12-1629.2429.2529.40+3.24+12.46%231,27148.82%
AMD230120P001000002022-07-01 11:38AM EDT2023-01-2029.1429.7029.90+1.64+5.96%2616,44847.44%
AMD230317P001000002022-06-30 3:48PM EDT2023-03-1728.0230.5530.750.00-318746.29%
AMD230421P001000002022-07-01 12:16PM EDT2023-04-2130.9031.0531.30+2.40+8.42%793,97345.93%
AMD230616P001000002022-07-01 11:06AM EDT2023-06-1631.6531.9032.15+1.65+5.50%273,53245.49%
AMD240119P001000002022-07-01 11:04AM EDT2024-01-1934.3434.1534.65+2.38+7.45%219,17043.18%