Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,36-3,11 (-4,07%)
Ab 01:29PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:140.00
Callsfür1. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD220701C001400002022-06-28 11:28AM EDT2022-07-010.010.000.010.00-1478393.75%
AMD220708C001400002022-07-01 9:50AM EDT2022-07-080.010.000.010.00-2,283819137.50%
AMD220715C001400002022-06-30 10:45AM EDT2022-07-150.010.000.010.00-13,992103.13%
AMD220722C001400002022-06-30 9:48AM EDT2022-07-220.010.010.020.00-1217592.19%
AMD220729C001400002022-06-30 3:38PM EDT2022-07-290.030.000.030.00-14580.47%
AMD220805C001400002022-06-28 9:49AM EDT2022-08-050.040.010.030.00-505774.22%
AMD220819C001400002022-07-01 12:13PM EDT2022-08-190.020.020.03-0.02-50.00%52,02764.45%
AMD220916C001400002022-07-01 12:44PM EDT2022-09-160.070.060.07-0.02-22.22%196,89757.42%
AMD221021C001400002022-07-01 12:45PM EDT2022-10-210.130.120.13-0.08-38.10%4085,22951.76%
AMD221118C001400002022-07-01 12:08PM EDT2022-11-180.280.270.29-0.17-37.78%172,76352.15%
AMD221216C001400002022-07-01 12:19PM EDT2022-12-160.440.420.43-0.22-33.33%13252951.03%
AMD230120C001400002022-07-01 1:06PM EDT2023-01-200.640.640.66-0.24-27.27%37813,15250.20%
AMD230317C001400002022-06-29 12:07PM EDT2023-03-171.151.121.20-0.47-29.01%122150.12%
AMD230421C001400002022-07-01 11:53AM EDT2023-04-211.541.471.59-0.36-18.95%3912,32650.17%
AMD230616C001400002022-07-01 1:08PM EDT2023-06-162.192.182.32-0.51-18.89%4561,67950.72%
AMD240119C001400002022-07-01 12:57PM EDT2024-01-194.904.855.05-0.85-14.78%3784,50950.66%
Putsfür1. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD220701P001400002022-06-07 10:05AM EDT2022-07-0134.9566.7566.900.00-10578.91%
AMD220708P001400002022-06-16 1:43PM EDT2022-07-0857.9766.6567.150.00-10215.63%
AMD220715P001400002022-06-24 11:22AM EDT2022-07-1554.0866.7067.100.00-11157.62%
AMD220722P001400002022-06-15 10:09AM EDT2022-07-2251.4266.4567.600.00--0138.87%
AMD220729P001400002022-06-15 9:43AM EDT2022-07-2951.5065.7068.500.00--0124.71%
AMD220819P001400002022-06-29 9:55AM EDT2022-08-1961.7566.7067.150.00-10187.60%
AMD220916P001400002022-06-29 9:30AM EDT2022-09-1660.0066.5567.200.00-162668.16%
AMD221021P001400002022-06-29 1:19PM EDT2022-10-2162.8766.4067.900.00-5064.45%
AMD221118P001400002022-06-23 9:44AM EDT2022-11-1857.5066.6067.150.00-53550.73%
AMD221216P001400002022-06-30 11:03AM EDT2022-12-1663.8666.5567.350.00-113456.13%
AMD230120P001400002022-06-30 11:18AM EDT2023-01-2063.2066.6067.250.00-75,82749.63%
AMD230317P001400002022-06-30 1:56PM EDT2023-03-1762.5866.6067.450.00-52946.48%
AMD230421P001400002022-07-01 11:39AM EDT2023-04-2166.4766.8567.35+2.84+4.46%27048642.53%
AMD230616P001400002022-06-30 2:46PM EDT2023-06-1663.4566.9567.600.00-15541.48%
AMD240119P001400002022-07-01 11:39AM EDT2024-01-1967.4767.8068.60+2.52+3.88%2701,50438.54%