Deutsche Märkte schließen in 7 Stunden 5 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
68,36+1,19 (+1,77%)
Börsenschluss: 04:00PM EDT
67,53 -0,83 (-1,21%)
Vorbörslich: 04:24AM EDT
In the money
Anzeigen:ListeStellage
Strike:50.00
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD221021C000500002022-08-08 3:21PM EDT2022-10-2150.0549.2049.600.00-1283781.84%
AMD221118C000500002022-08-11 11:58AM EDT2022-11-1850.6049.6049.95+3.90+8.35%4243532.13%
AMD221216C000500002022-08-11 9:48AM EDT2022-12-1651.6649.9050.10-0.04-0.08%2235431.01%
AMD230120C000500002022-08-11 11:59AM EDT2023-01-2051.2550.0550.70+5.95+13.13%81,597363.65%
AMD230317C000500002022-08-09 1:45PM EDT2023-03-1746.8050.6551.400.00-5116304.79%
AMD230421C000500002022-08-11 10:16AM EDT2023-04-2154.2550.8552.10+4.05+8.07%4209282.06%
AMD230616C000500002022-08-09 12:21PM EDT2023-06-1647.8451.9553.100.00-3132259.60%
AMD240119C000500002022-08-11 10:54AM EDT2024-01-1957.3054.3556.15+5.30+10.19%261,527211.89%
AMD240621C000500002022-08-11 12:16PM EDT2024-06-2157.8055.8559.00+4.80+9.06%20116200.16%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD221021P000500002022-08-11 2:09PM EDT2022-10-210.100.090.10-0.07-41.18%1611,50364.45%
AMD221118P000500002022-08-11 10:23AM EDT2022-11-180.210.240.26-0.11-34.38%15,58051.66%
AMD221216P000500002022-08-11 1:50PM EDT2022-12-160.380.390.41-0.16-29.63%1359646.29%
AMD230120P000500002022-08-11 12:37PM EDT2023-01-200.610.610.63-0.17-21.79%328,75242.92%
AMD230317P000500002022-08-11 2:07PM EDT2023-03-170.990.951.01-0.18-15.38%1633140.21%
AMD230421P000500002022-08-10 3:52PM EDT2023-04-211.151.001.20-0.26-18.44%249638.65%
AMD230616P000500002022-08-11 10:22AM EDT2023-06-161.521.641.74-0.61-28.64%12,68738.88%
AMD240119P000500002022-08-11 11:26AM EDT2024-01-193.293.053.50-0.06-1.79%43,29238.17%
AMD240621P000500002022-08-08 3:21PM EDT2024-06-214.303.904.600.00-61437.81%