Deutsche Märkte schließen in 6 Stunden 47 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
67,54 -0,82 (-1,20%)
Vorbörslich: 04:42AM EDT
In the money
Anzeigen:ListeStellage
Strike:60.00
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD221021C000600002022-08-11 11:32AM EDT2022-10-2141.0939.5539.75+4.94+13.67%465603.17%
AMD221118C000600002022-08-11 10:05AM EDT2022-11-1842.6640.1040.45+0.83+1.98%120,405413.87%
AMD221216C000600002022-08-11 12:19PM EDT2022-12-1641.2040.6540.80+4.15+11.20%195337.67%
AMD230120C000600002022-08-11 1:02PM EDT2023-01-2042.0341.2541.45+5.08+13.75%92,951287.11%
AMD230317C000600002022-08-11 10:07AM EDT2023-03-1744.5042.2042.70+2.52+6.00%1304243.96%
AMD230421C000600002022-08-10 9:57AM EDT2023-04-2140.5042.5543.00-4.50-10.00%1818224.57%
AMD230616C000600002022-08-11 11:02AM EDT2023-06-1646.3543.7544.30+6.70+16.90%1252207.42%
AMD240119C000600002022-08-11 2:11PM EDT2024-01-1947.5047.1548.55+3.60+8.20%221,118173.57%
AMD240621C000600002022-08-11 11:25AM EDT2024-06-2150.4948.5052.00+2.49+5.19%125163.15%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD221021P000600002022-08-11 1:40PM EDT2022-10-210.280.280.30-0.15-34.88%1247,18040.23%
AMD221118P000600002022-08-11 2:00PM EDT2022-11-180.620.630.65-0.19-23.46%541,35434.11%
AMD221216P000600002022-08-11 12:36PM EDT2022-12-160.890.910.93-0.27-23.28%152,50631.15%
AMD230120P000600002022-08-11 12:49PM EDT2023-01-201.291.321.35-0.33-20.37%80615,95930.10%
AMD230317P000600002022-08-11 2:07PM EDT2023-03-171.971.962.00-0.35-15.09%21,51729.47%
AMD230421P000600002022-08-11 1:55PM EDT2023-04-212.232.262.30-0.58-20.64%32,45228.76%
AMD230616P000600002022-08-10 12:55PM EDT2023-06-163.203.053.15-0.65-16.88%34,15330.12%
AMD240119P000600002022-08-11 11:33AM EDT2024-01-195.245.255.65-0.76-12.67%43,91731.75%
AMD240621P000600002022-08-11 11:13AM EDT2024-06-215.866.057.40-1.39-19.17%104133.22%