Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
74,98-2,50 (-3,23%)
Börsenschluss: 04:00PM EST
74,96 -0,02 (-0,03%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:90.00
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD221209C000900002022-12-02 3:43PM EST2022-12-090.020.020.05-0.04-66.67%4263,11365.23%
AMD221216C000900002022-12-02 3:59PM EST2022-12-160.120.110.13-0.17-58.62%71512,41453.91%
AMD221223C000900002022-12-02 3:58PM EST2022-12-230.210.200.22-0.26-55.32%2787048.83%
AMD221230C000900002022-12-02 3:40PM EST2022-12-300.330.290.35-0.36-52.17%13975946.68%
AMD230106C000900002022-12-02 3:59PM EST2023-01-060.540.530.56-0.49-47.57%8034346.83%
AMD230120C000900002022-12-02 3:58PM EST2023-01-201.000.991.02-0.66-39.76%2,00520,91947.07%
AMD230217C000900002022-12-02 3:58PM EST2023-02-172.322.302.36-0.93-28.62%2661,53550.81%
AMD230317C000900002022-12-02 3:51PM EST2023-03-173.253.203.30-0.98-23.17%24010,00250.34%
AMD230421C000900002022-12-02 3:05PM EST2023-04-214.424.254.40-1.03-18.90%1395,61850.11%
AMD230616C000900002022-12-02 1:36PM EST2023-06-166.006.156.30-1.45-19.46%725,75751.59%
AMD230721C000900002022-12-02 1:37PM EST2023-07-216.907.057.20-1.50-17.86%5941551.43%
AMD230915C000900002022-12-02 3:46PM EST2023-09-158.608.558.75-1.37-13.74%2610152.00%
AMD240119C000900002022-12-02 2:15PM EST2024-01-1911.5311.6512.05-1.72-12.98%477,27953.46%
AMD240621C000900002022-12-02 12:55PM EST2024-06-2114.7014.6515.10-1.80-10.91%692253.73%
AMD250117C000900002022-12-02 2:00PM EST2025-01-1717.8017.9019.40-2.44-12.06%271,40754.60%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD221209P000900002022-12-02 3:22PM EST2022-12-0914.3014.8015.30+1.00+7.52%32464.06%
AMD221216P000900002022-12-02 10:48AM EST2022-12-1614.9014.9515.15+1.95+15.06%163,54554.69%
AMD221223P000900002022-12-02 12:44PM EST2022-12-2315.8514.9515.30+2.85+21.92%108451.47%
AMD221230P000900002022-12-01 12:45PM EST2022-12-3013.5014.9515.350.00-66946.05%
AMD230120P000900002022-12-02 3:43PM EST2023-01-2015.6415.5515.70+1.60+11.40%15712,46241.63%
AMD230217P000900002022-12-02 2:53PM EST2023-02-1716.6616.5016.70+1.64+10.92%213344.59%
AMD230317P000900002022-11-30 3:38PM EST2023-03-1715.8017.1517.350.00-3554,56543.45%
AMD230421P000900002022-12-01 10:46AM EST2023-04-2116.9917.9018.100.00-145,38842.49%
AMD230616P000900002022-12-02 3:47PM EST2023-06-1619.3019.1019.40+1.25+6.93%19,18642.60%
AMD230721P000900002022-12-02 1:39PM EST2023-07-2120.2719.7019.95-0.58-2.78%2241.75%
AMD230915P000900002022-12-02 9:41AM EST2023-09-1520.3520.6021.00+1.20+6.27%83041.66%
AMD240119P000900002022-12-02 10:47AM EST2024-01-1922.5522.4022.85+0.75+3.44%1713,23740.74%
AMD240621P000900002022-12-01 12:42PM EST2024-06-2123.6124.0524.700.00-154139.80%
AMD250117P000900002022-12-02 3:55PM EST2025-01-1726.0525.4526.80-1.05-3.87%132,43238.83%