Deutsche Märkte geschlossen

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
Strike:105.00
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD221209C001050002022-11-28 9:50AM EST2022-12-090.010.000.010.00-133090.63%
AMD221216C001050002022-12-02 3:53PM EST2022-12-160.020.000.040.00-3024,38770.31%
AMD221223C001050002022-12-02 2:45PM EST2022-12-230.030.030.10-0.01-25.00%524465.23%
AMD221230C001050002022-12-01 3:11PM EST2022-12-300.070.000.110.00-6331354.88%
AMD230106C001050002022-11-25 10:21AM EST2023-01-060.380.040.090.00-1150.00%
AMD230120C001050002022-12-02 3:18PM EST2023-01-200.200.160.18-0.09-31.03%6212,64049.22%
AMD230217C001050002022-12-02 3:45PM EST2023-02-170.610.590.63-0.31-33.70%9838550.10%
AMD230317C001050002022-12-02 3:42PM EST2023-03-171.071.031.07-0.40-27.21%64,35148.90%
AMD230421C001050002022-12-02 3:43PM EST2023-04-211.691.651.71-0.52-23.53%172,85548.40%
AMD230616C001050002022-12-02 2:11PM EST2023-06-162.852.943.05-0.77-21.27%342,01449.71%
AMD230721C001050002022-12-01 2:58PM EST2023-07-214.503.603.750.00-19036949.54%
AMD230915C001050002022-12-02 10:31AM EST2023-09-155.104.805.00-0.55-9.73%348550.06%
AMD240119C001050002022-12-02 12:27PM EST2024-01-197.657.557.80-1.15-13.07%85,59750.99%
AMD240621C001050002022-12-02 9:42AM EST2024-06-2111.0610.3510.80-0.64-5.47%137151.59%
AMD250117C001050002022-12-01 1:59PM EST2025-01-1715.4013.8015.350.00-376853.31%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD221216P001050002022-12-02 10:48AM EST2022-12-1629.9029.8030.35+1.80+6.41%1079.30%
AMD221223P001050002022-11-10 12:18PM EST2022-12-2337.7529.7030.450.00--063.87%
AMD221230P001050002022-11-29 10:10AM EST2022-12-3031.1029.7030.650.00-3064.06%
AMD230120P001050002022-12-02 9:41AM EST2023-01-2028.9529.8030.30+1.14+4.10%580553.27%
AMD230217P001050002022-11-15 2:09PM EST2023-02-1729.5029.9030.400.00-121144.97%
AMD230317P001050002022-11-30 3:55PM EST2023-03-1728.1030.1530.500.00-1411340.38%
AMD230421P001050002022-11-28 11:08AM EST2023-04-2131.6330.4530.700.00-537437.77%
AMD230616P001050002022-11-29 11:08AM EST2023-06-1632.9231.0531.450.00-172938.77%
AMD230915P001050002022-11-29 10:32AM EST2023-09-1533.1531.9532.400.00-42937.61%
AMD240119P001050002022-12-02 10:00AM EST2024-01-1933.6033.2533.85+0.80+2.44%44,29637.37%
AMD240621P001050002022-12-01 12:46PM EST2024-06-2134.0034.5035.200.00-362436.19%
AMD250117P001050002022-11-21 11:00AM EST2025-01-1738.3935.6037.350.00-110536.36%