Deutsche Märkte schließen in 10 Minuten
DAX
13.706,16 +171,19 (+1,26%) Euro Stoxx 50
3.753,89 +38,52 (+1,04%) Dow Jones 30
33.313,70 +539,29 (+1,65%) Gold
1.817,50 +5,20 (+0,29%) EUR/USD
1,0349 +0,0131 (+1,2832%) BTC-EUR
23.165,04 +654,84 (+2,91%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:20AM EDT. Markt geöffnet.
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221021C00025000 | 2022-08-09 10:12AM EDT | 25.00 | 71.25 | 72.30 | 72.95 | 0.00 | - | 2 | 32 | 114.06% |
| AMD221021C00030000 | 2022-08-08 10:28AM EDT | 30.00 | 70.35 | 67.55 | 67.95 | 0.00 | - | - | 14 | 99.22% |
| AMD221021C00035000 | 2022-08-09 11:17AM EDT | 35.00 | 61.45 | 62.30 | 62.65 | 0.00 | - | 24 | 32 | 0.00% |
| AMD221021C00040000 | 2022-08-08 11:39AM EDT | 40.00 | 59.25 | 57.30 | 57.95 | 0.00 | - | 1 | 13 | 76.17% |
| AMD221021C00045000 | 2022-08-09 9:52AM EDT | 45.00 | 52.40 | 52.75 | 53.05 | 0.00 | - | 1 | 7 | 80.47% |
| AMD221021C00050000 | 2022-08-08 3:21PM EDT | 50.00 | 50.05 | 47.60 | 47.80 | 0.00 | - | 12 | 83 | 0.00% |
| AMD221021C00055000 | 2022-08-08 3:35PM EDT | 55.00 | 45.45 | 42.35 | 42.95 | 0.00 | - | 2 | 41 | 50.39% |
| AMD221021C00060000 | 2022-08-09 3:00PM EDT | 60.00 | 36.15 | 37.80 | 38.20 | 0.00 | - | 5 | 53 | 60.16% |
| AMD221021C00065000 | 2022-08-08 3:18PM EDT | 65.00 | 35.45 | 33.40 | 33.65 | 0.00 | - | 2 | 108 | 60.40% |
| AMD221021C00070000 | 2022-08-09 10:56AM EDT | 70.00 | 28.00 | 28.80 | 29.00 | +0.20 | +0.72% | 9 | 978 | 57.91% |
| AMD221021C00075000 | 2022-08-10 10:57AM EDT | 75.00 | 23.95 | 24.30 | 24.50 | +2.50 | +11.66% | 20 | 596 | 54.91% |
| AMD221021C00080000 | 2022-08-10 10:44AM EDT | 80.00 | 19.60 | 20.05 | 20.25 | +0.90 | +4.81% | 19 | 1,195 | 52.47% |
| AMD221021C00085000 | 2022-08-10 10:12AM EDT | 85.00 | 15.69 | 16.20 | 16.40 | +0.74 | +4.95% | 6 | 2,348 | 50.96% |
| AMD221021C00090000 | 2022-08-10 10:41AM EDT | 90.00 | 12.25 | 12.70 | 12.85 | +0.52 | +4.43% | 44 | 3,593 | 49.61% |
| AMD221021C00095000 | 2022-08-10 9:42AM EDT | 95.00 | 9.40 | 9.45 | 9.60 | +0.51 | +5.74% | 90 | 5,457 | 46.89% |
| AMD221021C00100000 | 2022-08-10 11:01AM EDT | 100.00 | 7.25 | 7.15 | 7.25 | +0.70 | +10.69% | 457 | 12,931 | 46.80% |
| AMD221021C00105000 | 2022-08-10 10:20AM EDT | 105.00 | 4.45 | 5.00 | 5.05 | -0.20 | -4.30% | 271 | 4,266 | 44.85% |
| AMD221021C00110000 | 2022-08-10 10:59AM EDT | 110.00 | 3.57 | 3.60 | 3.65 | +0.30 | +9.17% | 520 | 5,964 | 45.06% |
| AMD221021C00115000 | 2022-08-10 10:35AM EDT | 115.00 | 2.19 | 2.44 | 2.48 | -0.06 | -2.67% | 281 | 4,004 | 44.37% |
| AMD221021C00120000 | 2022-08-10 10:58AM EDT | 120.00 | 1.60 | 1.62 | 1.64 | +0.10 | +6.67% | 467 | 5,502 | 43.80% |
| AMD221021C00125000 | 2022-08-10 10:24AM EDT | 125.00 | 0.94 | 1.08 | 1.10 | -0.09 | -8.74% | 206 | 13,369 | 43.80% |
| AMD221021C00130000 | 2022-08-09 3:54PM EDT | 130.00 | 0.69 | 0.72 | 0.73 | 0.00 | - | 150 | 3,407 | 43.82% |
| AMD221021C00135000 | 2022-08-09 3:49PM EDT | 135.00 | 0.42 | 0.50 | 0.51 | -0.05 | -10.64% | 7 | 2,799 | 44.43% |
| AMD221021C00140000 | 2022-08-09 3:53PM EDT | 140.00 | 0.32 | 0.33 | 0.34 | 0.00 | - | 380 | 4,469 | 44.63% |
| AMD221021C00145000 | 2022-08-10 10:41AM EDT | 145.00 | 0.21 | 0.23 | 0.24 | -0.02 | -8.70% | 68 | 977 | 45.26% |
| AMD221021C00150000 | 2022-08-10 10:41AM EDT | 150.00 | 0.15 | 0.16 | 0.17 | -0.01 | -6.25% | 142 | 1,144 | 45.90% |
| AMD221021C00155000 | 2022-08-09 12:47PM EDT | 155.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 2 | 781 | 46.39% |
| AMD221021C00160000 | 2022-08-09 3:44PM EDT | 160.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 11 | 525 | 47.27% |
| AMD221021C00165000 | 2022-08-09 12:27PM EDT | 165.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 30 | 888 | 47.27% |
| AMD221021C00170000 | 2022-08-08 10:58AM EDT | 170.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 10 | 682 | 48.63% |
| AMD221021C00175000 | 2022-08-08 2:31PM EDT | 175.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 232 | 346 | 49.61% |
| AMD221021C00180000 | 2022-08-09 3:38PM EDT | 180.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 19 | 2,722 | 50.00% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221021P00025000 | 2022-07-20 3:08PM EDT | 25.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 151 | 114.84% |
| AMD221021P00030000 | 2022-08-01 11:31AM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 56 | 93.75% |
| AMD221021P00035000 | 2022-08-04 11:19AM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 350 | 83.59% |
| AMD221021P00040000 | 2022-08-08 2:28PM EDT | 40.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 21 | 2,581 | 75.00% |
| AMD221021P00045000 | 2022-08-09 3:20PM EDT | 45.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 2 | 1,536 | 71.88% |
| AMD221021P00050000 | 2022-08-09 12:53PM EDT | 50.00 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 205 | 1,682 | 68.46% |
| AMD221021P00055000 | 2022-08-10 9:30AM EDT | 55.00 | 0.19 | 0.18 | 0.19 | -0.06 | -24.00% | 11 | 1,615 | 64.84% |
| AMD221021P00060000 | 2022-08-09 2:30PM EDT | 60.00 | 0.43 | 0.30 | 0.31 | 0.00 | - | 124 | 7,188 | 61.23% |
| AMD221021P00065000 | 2022-08-09 2:00PM EDT | 65.00 | 0.69 | 0.51 | 0.52 | 0.00 | - | 51 | 5,084 | 58.35% |
| AMD221021P00070000 | 2022-08-10 10:44AM EDT | 70.00 | 0.89 | 0.84 | 0.85 | -0.19 | -17.59% | 86 | 10,929 | 55.71% |
| AMD221021P00075000 | 2022-08-10 10:33AM EDT | 75.00 | 1.45 | 1.36 | 1.38 | -0.27 | -15.70% | 590 | 15,953 | 53.61% |
| AMD221021P00080000 | 2022-08-10 9:56AM EDT | 80.00 | 2.26 | 2.11 | 2.13 | -0.37 | -14.07% | 100 | 10,559 | 51.47% |
| AMD221021P00085000 | 2022-08-10 10:14AM EDT | 85.00 | 3.40 | 3.15 | 3.25 | -0.47 | -12.14% | 446 | 7,442 | 50.00% |
| AMD221021P00090000 | 2022-08-10 10:51AM EDT | 90.00 | 4.85 | 4.65 | 4.70 | -0.75 | -13.39% | 335 | 8,774 | 48.13% |
| AMD221021P00095000 | 2022-08-10 9:46AM EDT | 95.00 | 6.85 | 6.55 | 6.65 | -0.95 | -12.18% | 59 | 5,029 | 46.73% |
| AMD221021P00100000 | 2022-08-10 10:37AM EDT | 100.00 | 9.60 | 9.05 | 9.15 | -0.78 | -7.51% | 62 | 14,947 | 45.78% |
| AMD221021P00105000 | 2022-08-09 3:57PM EDT | 105.00 | 13.60 | 11.95 | 12.10 | 0.00 | - | 85 | 4,008 | 44.69% |
| AMD221021P00110000 | 2022-08-09 3:49PM EDT | 110.00 | 17.25 | 15.40 | 15.55 | 0.00 | - | 67 | 4,343 | 43.92% |
| AMD221021P00115000 | 2022-08-09 1:57PM EDT | 115.00 | 21.65 | 19.25 | 19.75 | 0.00 | - | 8 | 718 | 45.79% |
| AMD221021P00120000 | 2022-08-09 11:57AM EDT | 120.00 | 26.00 | 23.45 | 23.75 | 0.00 | - | 2 | 1,093 | 44.09% |
| AMD221021P00125000 | 2022-08-09 12:24PM EDT | 125.00 | 31.25 | 28.20 | 28.45 | 0.00 | - | 21 | 731 | 46.68% |
| AMD221021P00130000 | 2022-08-08 1:17PM EDT | 130.00 | 30.00 | 32.60 | 32.85 | 0.00 | - | - | 190 | 44.43% |
| AMD221021P00135000 | 2022-08-01 3:00PM EDT | 135.00 | 38.25 | 37.15 | 37.95 | 0.00 | - | - | 114 | 50.10% |
| AMD221021P00140000 | 2022-08-08 10:15AM EDT | 140.00 | 39.40 | 42.20 | 42.85 | 0.00 | - | 4 | 305 | 52.69% |
| AMD221021P00145000 | 2022-08-04 12:54PM EDT | 145.00 | 42.05 | 47.55 | 47.90 | 0.00 | - | 1 | 125 | 54.39% |
| AMD221021P00150000 | 2022-08-05 11:30AM EDT | 150.00 | 48.58 | 52.35 | 52.95 | 0.00 | - | 129 | 0 | 56.49% |
| AMD221021P00155000 | 2022-08-01 3:09PM EDT | 155.00 | 57.85 | 57.40 | 57.90 | 0.00 | - | - | 0 | 59.81% |
| AMD221021P00160000 | 2022-08-05 11:00AM EDT | 160.00 | 57.25 | 62.75 | 63.15 | 0.00 | - | 6 | 0 | 68.43% |
| AMD221021P00165000 | 2022-08-02 10:09AM EDT | 165.00 | 68.55 | 67.25 | 67.70 | 0.00 | - | 1 | 0 | 61.82% |
| AMD221021P00180000 | 2022-08-04 10:20AM EDT | 180.00 | 79.40 | 82.35 | 82.85 | 0.00 | - | - | 4 | 73.12% |
© 2022 Yahoo. Alle Rechte vorbehalten.
