Deutsche Märkte schließen in 51 Minuten
DAX
13.647,75 +112,78 (+0,83%) Euro Stoxx 50
3.738,16 +22,79 (+0,61%) Dow Jones 30
33.259,76 +485,35 (+1,48%) Gold
1.814,60 +2,30 (+0,13%) EUR/USD
1,0342 +0,0125 (+1,2204%) BTC-EUR
23.115,11 +661,52 (+2,95%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:39AM EDT. Markt geöffnet.
Callsfür18. November 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221118C00025000 | 2022-08-08 11:25AM EDT | 25.00 | 74.60 | 70.85 | 72.10 | 0.00 | - | 10 | 13 | 141.70% |
| AMD221118C00030000 | 2022-08-08 10:21AM EDT | 30.00 | 70.95 | 65.90 | 67.35 | 0.00 | - | - | 2 | 70.31% |
| AMD221118C00035000 | 2022-08-04 11:12AM EDT | 35.00 | 66.70 | 61.45 | 62.20 | 0.00 | - | 1 | 5 | 93.85% |
| AMD221118C00040000 | 2022-08-09 9:33AM EDT | 40.00 | 57.85 | 57.00 | 57.95 | 0.00 | - | 1 | 7 | 106.98% |
| AMD221118C00045000 | 2022-08-08 9:47AM EDT | 45.00 | 56.30 | 51.45 | 52.40 | 0.00 | - | 5 | 15 | 77.15% |
| AMD221118C00050000 | 2022-08-09 11:33AM EDT | 50.00 | 46.70 | 46.70 | 47.55 | 0.00 | - | 1 | 243 | 74.22% |
| AMD221118C00055000 | 2022-08-08 9:47AM EDT | 55.00 | 46.65 | 42.50 | 42.95 | 0.00 | - | 13 | 351 | 77.27% |
| AMD221118C00060000 | 2022-08-08 9:52AM EDT | 60.00 | 41.83 | 36.85 | 37.30 | 0.00 | - | 16 | 20,405 | 54.98% |
| AMD221118C00065000 | 2022-08-08 10:05AM EDT | 65.00 | 37.76 | 32.85 | 32.80 | 0.00 | - | 25 | 88 | 59.52% |
| AMD221118C00070000 | 2022-08-09 11:54AM EDT | 70.00 | 27.63 | 28.55 | 29.00 | 0.00 | - | 6 | 591 | 60.91% |
| AMD221118C00075000 | 2022-08-09 1:57PM EDT | 75.00 | 23.50 | 23.75 | 24.30 | 0.00 | - | 10 | 643 | 53.60% |
| AMD221118C00080000 | 2022-08-09 3:28PM EDT | 80.00 | 20.18 | 20.15 | 20.35 | 0.00 | - | 26 | 808 | 53.05% |
| AMD221118C00085000 | 2022-08-09 3:35PM EDT | 85.00 | 16.67 | 16.35 | 16.90 | 0.00 | - | 17 | 1,428 | 51.28% |
| AMD221118C00090000 | 2022-08-10 9:37AM EDT | 90.00 | 13.96 | 13.30 | 13.50 | +0.43 | +3.18% | 17 | 5,239 | 50.40% |
| AMD221118C00095000 | 2022-08-10 10:22AM EDT | 95.00 | 10.65 | 11.10 | 11.35 | -0.10 | -0.93% | 74 | 3,110 | 51.86% |
| AMD221118C00100000 | 2022-08-10 10:03AM EDT | 100.00 | 9.15 | 8.35 | 8.45 | +0.70 | +8.28% | 48 | 6,227 | 48.84% |
| AMD221118C00105000 | 2022-08-10 9:30AM EDT | 105.00 | 7.65 | 6.40 | 6.50 | +1.12 | +17.15% | 1 | 4,207 | 48.10% |
| AMD221118C00110000 | 2022-08-10 10:04AM EDT | 110.00 | 5.25 | 4.65 | 4.75 | +0.37 | +7.58% | 19 | 5,574 | 46.56% |
| AMD221118C00115000 | 2022-08-09 2:35PM EDT | 115.00 | 3.60 | 3.50 | 3.55 | 0.00 | - | 137 | 2,685 | 46.23% |
| AMD221118C00120000 | 2022-08-10 9:56AM EDT | 120.00 | 2.85 | 2.60 | 2.64 | +0.09 | +3.26% | 46 | 6,228 | 46.09% |
| AMD221118C00125000 | 2022-08-09 3:58PM EDT | 125.00 | 2.00 | 1.89 | 1.92 | 0.00 | - | 586 | 2,174 | 45.78% |
| AMD221118C00130000 | 2022-08-09 3:55PM EDT | 130.00 | 1.47 | 1.34 | 1.38 | 0.00 | - | 221 | 11,912 | 45.51% |
| AMD221118C00135000 | 2022-08-09 2:50PM EDT | 135.00 | 1.09 | 0.96 | 0.99 | 0.00 | - | 94 | 1,350 | 45.36% |
| AMD221118C00140000 | 2022-08-09 3:55PM EDT | 140.00 | 0.79 | 0.71 | 0.72 | 0.00 | - | 73 | 3,132 | 45.44% |
| AMD221118C00145000 | 2022-08-09 3:47PM EDT | 145.00 | 0.58 | 0.51 | 0.53 | 0.00 | - | 42 | 856 | 45.65% |
| AMD221118C00150000 | 2022-08-10 9:44AM EDT | 150.00 | 0.44 | 0.38 | 0.39 | 0.00 | - | 1 | 2,789 | 45.90% |
| AMD221118C00155000 | 2022-08-09 2:49PM EDT | 155.00 | 0.34 | 0.28 | 0.30 | 0.00 | - | 1 | 1,347 | 46.44% |
| AMD221118C00160000 | 2022-08-09 3:50PM EDT | 160.00 | 0.25 | 0.22 | 0.23 | 0.00 | - | 1 | 606 | 46.92% |
| AMD221118C00165000 | 2022-08-09 3:54PM EDT | 165.00 | 0.19 | 0.18 | 0.19 | 0.00 | - | 12 | 911 | 47.85% |
| AMD221118C00170000 | 2022-08-09 9:31AM EDT | 170.00 | 0.19 | 0.12 | 0.13 | 0.00 | - | 9 | 280 | 47.46% |
| AMD221118C00175000 | 2022-08-04 12:41PM EDT | 175.00 | 0.35 | 0.10 | 0.11 | 0.00 | - | 36 | 479 | 48.44% |
| AMD221118C00180000 | 2022-08-09 3:51PM EDT | 180.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 781 | 2,127 | 49.12% |
Putsfür18. November 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221118P00025000 | 2022-08-09 9:30AM EDT | 25.00 | 0.37 | 0.00 | 0.03 | 0.00 | - | 1 | 88 | 90.63% |
| AMD221118P00030000 | 2022-08-08 11:21AM EDT | 30.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 244 | 82.81% |
| AMD221118P00035000 | 2022-08-05 3:09PM EDT | 35.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 106 | 76.95% |
| AMD221118P00040000 | 2022-08-08 1:53PM EDT | 40.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 36 | 158 | 73.83% |
| AMD221118P00045000 | 2022-08-08 2:09PM EDT | 45.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 39 | 630 | 69.92% |
| AMD221118P00050000 | 2022-08-09 3:24PM EDT | 50.00 | 0.32 | 0.27 | 0.28 | 0.00 | - | 33 | 5,580 | 66.41% |
| AMD221118P00055000 | 2022-08-09 3:33PM EDT | 55.00 | 0.52 | 0.45 | 0.46 | 0.00 | - | 14 | 3,446 | 63.48% |
| AMD221118P00060000 | 2022-08-09 3:57PM EDT | 60.00 | 0.81 | 0.71 | 0.73 | 0.00 | - | 252 | 1,325 | 60.74% |
| AMD221118P00065000 | 2022-08-09 3:20PM EDT | 65.00 | 1.23 | 1.09 | 1.13 | 0.00 | - | 98 | 4,276 | 58.23% |
| AMD221118P00070000 | 2022-08-10 9:32AM EDT | 70.00 | 1.62 | 1.65 | 1.68 | -0.22 | -11.96% | 1 | 5,447 | 55.96% |
| AMD221118P00075000 | 2022-08-09 3:40PM EDT | 75.00 | 2.69 | 2.48 | 2.51 | 0.00 | - | 112 | 5,069 | 54.37% |
| AMD221118P00080000 | 2022-08-09 3:46PM EDT | 80.00 | 3.85 | 3.55 | 3.60 | 0.00 | - | 888 | 6,499 | 52.69% |
| AMD221118P00085000 | 2022-08-09 3:53PM EDT | 85.00 | 5.35 | 5.00 | 5.10 | 0.00 | - | 177 | 6,326 | 51.56% |
| AMD221118P00090000 | 2022-08-09 3:50PM EDT | 90.00 | 7.15 | 6.70 | 6.80 | 0.00 | - | 313 | 7,578 | 49.99% |
| AMD221118P00095000 | 2022-08-10 9:43AM EDT | 95.00 | 8.91 | 9.00 | 9.10 | -0.44 | -4.71% | 24 | 8,930 | 49.33% |
| AMD221118P00100000 | 2022-08-10 10:20AM EDT | 100.00 | 11.65 | 11.60 | 11.70 | -0.40 | -3.32% | 18 | 8,530 | 48.22% |
| AMD221118P00105000 | 2022-08-09 2:20PM EDT | 105.00 | 15.70 | 14.65 | 14.80 | 0.00 | - | 37 | 2,487 | 47.71% |
| AMD221118P00110000 | 2022-08-09 3:52PM EDT | 110.00 | 18.55 | 17.95 | 18.15 | 0.00 | - | 19 | 2,083 | 46.68% |
| AMD221118P00115000 | 2022-08-10 10:00AM EDT | 115.00 | 21.30 | 21.75 | 22.00 | -0.95 | -4.27% | 21 | 858 | 46.67% |
| AMD221118P00120000 | 2022-08-09 3:42PM EDT | 120.00 | 26.45 | 25.10 | 26.10 | 0.00 | - | 16 | 564 | 46.64% |
| AMD221118P00125000 | 2022-08-09 3:51PM EDT | 125.00 | 30.60 | 30.05 | 30.50 | 0.00 | - | 3 | 313 | 47.33% |
| AMD221118P00130000 | 2022-08-09 3:49PM EDT | 130.00 | 35.32 | 34.60 | 34.95 | 0.00 | - | 3 | 1,338 | 47.24% |
| AMD221118P00135000 | 2022-08-08 1:17PM EDT | 135.00 | 35.30 | 39.15 | 39.80 | 0.00 | - | 15 | 231 | 49.81% |
| AMD221118P00140000 | 2022-08-08 9:52AM EDT | 140.00 | 39.96 | 43.80 | 44.65 | 0.00 | - | 45 | 50 | 51.98% |
| AMD221118P00145000 | 2022-08-08 12:32PM EDT | 145.00 | 46.25 | 48.25 | 48.95 | 0.00 | - | - | 42 | 46.39% |
| AMD221118P00150000 | 2022-08-05 12:56PM EDT | 150.00 | 47.21 | 53.30 | 53.80 | 0.00 | - | 9 | 35 | 46.58% |
| AMD221118P00155000 | 2022-08-02 10:36AM EDT | 155.00 | 58.30 | 58.30 | 59.70 | 0.00 | - | 28 | 0 | 52.95% |
| AMD221118P00160000 | 2022-08-03 10:00AM EDT | 160.00 | 62.00 | 63.00 | 63.65 | 0.00 | - | 1 | 0 | 48.24% |
| AMD221118P00170000 | 2022-08-04 9:51AM EDT | 170.00 | 69.50 | 72.95 | 73.55 | 0.00 | - | - | 0 | 49.41% |
© 2022 Yahoo. Alle Rechte vorbehalten.
