Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,23-3,24 (-4,24%)
Ab 12:04PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:80.00
Callsfür1. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD220701C000800002022-07-01 11:48AM EDT2022-07-010.010.000.01-0.20-95.24%4,42613,24565.63%
AMD220708C000800002022-07-01 11:49AM EDT2022-07-080.330.330.34-0.86-72.27%8,4157,70350.59%
AMD220715C000800002022-07-01 11:49AM EDT2022-07-151.001.001.01-1.17-53.92%9,39217,97654.25%
AMD220722C000800002022-07-01 11:49AM EDT2022-07-221.591.591.61-1.33-45.55%9872,11555.13%
AMD220729C000800002022-07-01 11:46AM EDT2022-07-292.372.352.41-1.33-35.95%9621,56758.84%
AMD220805C000800002022-07-01 11:48AM EDT2022-08-053.113.053.10-1.39-30.89%65556461.04%
AMD220819C000800002022-07-01 11:47AM EDT2022-08-193.953.903.95-1.45-26.85%1,1765,13160.08%
AMD220916C000800002022-07-01 11:35AM EDT2022-09-165.425.205.30-1.28-19.10%4431,23158.20%
AMD221021C000800002022-07-01 11:40AM EDT2022-10-216.906.706.80-1.65-19.30%9754657.69%
AMD221118C000800002022-07-01 11:46AM EDT2022-11-188.007.958.10-1.65-17.10%5841658.69%
AMD221216C000800002022-07-01 11:47AM EDT2022-12-168.918.808.95-1.99-18.26%381,51857.89%
AMD230120C000800002022-07-01 11:36AM EDT2023-01-2010.079.8010.00-1.43-12.43%41315,71857.38%
AMD230317C000800002022-07-01 11:07AM EDT2023-03-1711.4511.4011.55-1.96-14.62%6718557.21%
AMD230421C000800002022-07-01 10:44AM EDT2023-04-2112.4012.1012.35-1.40-10.14%20881356.58%
AMD230616C000800002022-07-01 11:27AM EDT2023-06-1613.6713.4513.90-2.48-15.36%14843056.95%
AMD240119C000800002022-07-01 11:44AM EDT2024-01-1917.9517.8518.20-2.50-12.22%2113,50556.90%
Putsfür1. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD220701P000800002022-07-01 11:44AM EDT2022-07-016.466.356.50+2.59+66.93%2,5096,6670.00%
AMD220708P000800002022-07-01 11:44AM EDT2022-07-086.756.706.90+1.94+40.33%4203,44439.75%
AMD220715P000800002022-07-01 11:48AM EDT2022-07-157.407.407.45+1.55+26.50%75221,82146.68%
AMD220722P000800002022-07-01 10:40AM EDT2022-07-228.457.958.05+1.90+29.01%171,92549.76%
AMD220729P000800002022-07-01 11:35AM EDT2022-07-298.558.658.75+1.59+22.84%571,54052.73%
AMD220805P000800002022-07-01 9:53AM EDT2022-08-058.739.459.55+1.51+20.91%228757.01%
AMD220819P000800002022-07-01 11:48AM EDT2022-08-1910.1510.2010.25+1.35+15.34%2836,33655.54%
AMD220916P000800002022-07-01 11:40AM EDT2022-09-1611.2011.2511.35+1.15+11.44%11613,46952.76%
AMD221021P000800002022-07-01 10:56AM EDT2022-10-2112.7812.6012.75+1.40+12.30%1159,45252.47%
AMD221118P000800002022-07-01 10:53AM EDT2022-11-1813.7013.7013.80+1.29+10.39%313,08052.94%
AMD221216P000800002022-07-01 11:35AM EDT2022-12-1614.3014.3514.45+1.07+8.09%223,42851.64%
AMD230120P000800002022-07-01 11:38AM EDT2023-01-2014.9915.1015.20+0.94+6.69%7323,72550.45%
AMD230317P000800002022-07-01 9:46AM EDT2023-03-1715.7516.2516.40+1.25+8.62%12,63249.76%
AMD230421P000800002022-06-30 2:04PM EDT2023-04-2115.0716.8017.000.00-11,39449.00%
AMD230616P000800002022-07-01 11:12AM EDT2023-06-1617.8017.7518.00+0.83+4.89%292,79448.42%
AMD240119P000800002022-07-01 11:28AM EDT2024-01-1920.6920.5020.95+0.89+4.49%210,53746.20%