Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,14-1,26 (-1,65%)
Börsenschluss: 01:00PM EST
75,00 -0,14 (-0,19%)
Nachbörse: 04:59PM EST
In the money
Anzeigen:ListeStellage
Strike:80.00
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD221202C000800002022-11-25 12:59PM EST2022-12-020.420.410.42-0.45-51.72%3,1947,14345.85%
AMD221209C000800002022-11-25 12:59PM EST2022-12-091.010.991.01-0.53-34.42%1,086046.09%
AMD221216C000800002022-11-25 12:59PM EST2022-12-161.791.781.80-0.62-25.73%1,51021,51350.24%
AMD221223C000800002022-11-25 12:55PM EST2022-12-232.302.242.27-0.47-16.97%136049.83%
AMD221230C000800002022-11-25 12:58PM EST2022-12-302.722.642.68-0.60-18.07%1101,78249.29%
AMD230120C000800002022-11-25 12:59PM EST2023-01-204.104.104.15-0.65-13.68%3,031051.72%
AMD230217C000800002022-11-25 12:59PM EST2023-02-175.955.906.00-0.59-9.02%190055.08%
AMD230317C000800002022-11-25 12:59PM EST2023-03-177.057.057.10-0.70-9.03%266054.49%
AMD230421C000800002022-11-25 11:44AM EST2023-04-218.538.258.40-0.49-5.43%107054.14%
AMD230616C000800002022-11-25 12:26PM EST2023-06-1610.4510.3010.45-0.45-4.13%93055.24%
AMD230721C000800002022-11-23 3:55PM EST2023-07-2112.0011.1511.400.00-23054.74%
AMD230915C000800002022-11-25 12:30PM EST2023-09-1512.9712.7013.05-0.63-4.63%2055.23%
AMD240119C000800002022-11-25 12:08PM EST2024-01-1916.2015.9516.30-0.55-3.28%12056.45%
AMD240621C000800002022-11-23 3:54PM EST2024-06-2119.8118.9019.400.00-45056.56%
AMD250117C000800002022-11-25 12:56PM EST2025-01-1722.5222.2523.15-0.73-3.14%7056.85%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD221202P000800002022-11-25 12:17PM EST2022-12-025.155.155.30+0.65+14.44%146046.58%
AMD221209P000800002022-11-25 12:42PM EST2022-12-095.655.705.80+0.70+14.14%17044.63%
AMD221216P000800002022-11-25 12:41PM EST2022-12-166.356.406.50+0.50+8.55%26047.93%
AMD221223P000800002022-11-25 11:25AM EST2022-12-236.736.806.90+0.58+9.43%5046.85%
AMD221230P000800002022-11-25 11:35AM EST2022-12-307.107.157.25+0.55+8.40%49045.97%
AMD230120P000800002022-11-25 12:41PM EST2023-01-208.358.408.50+0.40+5.03%42047.49%
AMD230217P000800002022-11-25 12:57PM EST2023-02-179.909.9510.05+0.30+3.12%39049.76%
AMD230317P000800002022-11-25 12:05PM EST2023-03-1710.8010.8010.90+0.35+3.35%25048.25%
AMD230421P000800002022-11-25 11:53AM EST2023-04-2111.6511.6511.80+0.20+1.75%23046.87%
AMD230616P000800002022-11-25 10:58AM EST2023-06-1613.0513.1013.30+0.20+1.56%38046.60%
AMD230721P000800002022-11-22 2:56PM EST2023-07-2114.1013.6513.900.00-80045.52%
AMD230915P000800002022-11-23 10:47AM EST2023-09-1513.8814.6514.900.00-1044.68%
AMD240119P000800002022-11-25 9:30AM EST2024-01-1916.5016.6517.00+0.30+1.85%34043.93%
AMD240621P000800002022-11-21 2:35PM EST2024-06-2119.9018.2018.750.00-8042.28%
AMD250117P000800002022-11-25 12:15PM EST2025-01-1720.0019.8020.50+0.15+0.76%2,103040.22%