Deutsche Märkte schließen in 4 Stunden 28 Minuten
DAX
14.407,50 -40,11 (-0,28%) Euro Stoxx 50
3.947,91 -8,62 (-0,22%) Dow Jones 30
33.947,10 -482,80 (-1,40%) Gold
1.788,90 +7,60 (+0,43%) EUR/USD
1,0519 +0,0021 (+0,1999%) BTC-EUR
16.152,54 -427,56 (-2,58%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221216C00025000 | 2022-08-08 2:46PM EST | 25.00 | 75.35 | 74.00 | 74.70 | 0.00 | - | - | 17 | 0.00% |
| AMD221216C00030000 | 2022-08-04 2:10PM EST | 30.00 | 74.00 | 69.10 | 69.85 | 0.00 | - | 1 | 2 | 1,950.78% |
| AMD221216C00035000 | 2022-08-08 8:47AM EST | 35.00 | 66.20 | 64.20 | 64.70 | 0.00 | - | - | 8 | 1,526.76% |
| AMD221216C00040000 | 2022-08-11 8:46AM EST | 40.00 | 61.20 | 59.45 | 59.70 | -2.45 | -3.85% | 1 | 1 | 1,286.04% |
| AMD221216C00045000 | 2022-08-08 8:52AM EST | 45.00 | 56.35 | 54.50 | 54.95 | 0.00 | - | 1 | 3 | 1,113.48% |
| AMD221216C00050000 | 2022-08-11 8:48AM EST | 50.00 | 51.66 | 49.90 | 50.10 | -0.04 | -0.08% | 22 | 35 | 981.84% |
| AMD221216C00055000 | 2022-08-11 11:57AM EST | 55.00 | 46.25 | 45.10 | 45.45 | -2.10 | -4.34% | 1 | 384 | 872.07% |
| AMD221216C00060000 | 2022-08-11 11:19AM EST | 60.00 | 41.20 | 40.65 | 40.80 | +4.15 | +11.20% | 1 | 95 | 782.13% |
| AMD221216C00065000 | 2022-08-11 10:08AM EST | 65.00 | 37.68 | 36.10 | 36.30 | +5.68 | +17.75% | 1 | 136 | 702.54% |
| AMD221216C00070000 | 2022-08-11 8:57AM EST | 70.00 | 33.50 | 31.70 | 31.95 | +5.80 | +20.94% | 1 | 1,662 | 633.47% |
| AMD221216C00075000 | 2022-08-10 1:46PM EST | 75.00 | 27.30 | 27.55 | 27.85 | +1.90 | +7.48% | 3 | 1,274 | 574.51% |
| AMD221216C00080000 | 2022-08-11 11:06AM EST | 80.00 | 24.50 | 23.70 | 23.95 | +3.25 | +15.29% | 21 | 2,441 | 523.34% |
| AMD221216C00085000 | 2022-08-11 10:17AM EST | 85.00 | 21.40 | 20.05 | 20.25 | +3.95 | +22.64% | 21 | 1,868 | 477.17% |
| AMD221216C00090000 | 2022-08-11 10:49AM EST | 90.00 | 17.72 | 16.85 | 17.10 | +2.98 | +20.22% | 26 | 1,612 | 440.67% |
| AMD221216C00095000 | 2022-08-11 11:29AM EST | 95.00 | 14.45 | 13.85 | 14.10 | +2.40 | +19.92% | 41 | 2,075 | 406.15% |
| AMD221216C00100000 | 2022-08-11 11:42AM EST | 100.00 | 11.86 | 11.35 | 11.45 | +2.09 | +21.39% | 175 | 3,884 | 377.69% |
| AMD221216C00105000 | 2022-08-11 1:05PM EST | 105.00 | 9.10 | 9.15 | 9.25 | +1.35 | +17.42% | 122 | 2,512 | 353.71% |
| AMD221216C00110000 | 2022-08-11 12:49PM EST | 110.00 | 7.52 | 7.25 | 7.40 | +1.27 | +20.32% | 141 | 1,628 | 332.96% |
| AMD221216C00115000 | 2022-08-11 11:58AM EST | 115.00 | 6.00 | 5.75 | 5.85 | +1.18 | +24.48% | 80 | 2,248 | 316.02% |
| AMD221216C00120000 | 2022-08-11 12:59PM EST | 120.00 | 4.60 | 4.45 | 4.55 | +0.85 | +22.67% | 67 | 2,722 | 300.34% |
| AMD221216C00125000 | 2022-08-11 11:45AM EST | 125.00 | 3.60 | 3.45 | 3.55 | +0.73 | +25.44% | 49 | 1,862 | 288.09% |
| AMD221216C00130000 | 2022-08-11 12:31PM EST | 130.00 | 2.75 | 2.66 | 2.72 | +0.55 | +25.00% | 346 | 3,016 | 277.20% |
| AMD221216C00135000 | 2022-08-11 11:01AM EST | 135.00 | 2.19 | 2.04 | 2.09 | +0.53 | +31.93% | 268 | 952 | 268.26% |
| AMD221216C00140000 | 2022-08-11 1:09PM EST | 140.00 | 1.56 | 1.57 | 1.61 | +0.31 | +24.80% | 44 | 1,130 | 261.04% |
| AMD221216C00145000 | 2022-08-11 1:40PM EST | 145.00 | 1.20 | 1.19 | 1.23 | +0.20 | +20.00% | 55 | 756 | 254.30% |
| AMD221216C00150000 | 2022-08-11 12:31PM EST | 150.00 | 0.95 | 0.91 | 0.94 | +0.22 | +30.14% | 43 | 2,432 | 248.83% |
| AMD221216C00155000 | 2022-08-11 9:28AM EST | 155.00 | 0.89 | 0.70 | 0.72 | +0.34 | +61.82% | 6 | 384 | 244.24% |
| AMD221216C00160000 | 2022-08-11 9:16AM EST | 160.00 | 0.70 | 0.54 | 0.55 | +0.29 | +70.73% | 6 | 872 | 240.33% |
| AMD221216C00165000 | 2022-08-11 10:54AM EST | 165.00 | 0.45 | 0.41 | 0.43 | +0.12 | +36.36% | 11 | 1,345 | 237.11% |
| AMD221216C00170000 | 2022-08-11 9:05AM EST | 170.00 | 0.40 | 0.31 | 0.32 | +0.16 | +66.67% | 6 | 1,721 | 233.20% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221216P00025000 | 2022-08-11 9:26AM EST | 25.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 1 | 292 | 243.75% |
| AMD221216P00030000 | 2022-08-09 12:18PM EST | 30.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 246 | 214.06% |
| AMD221216P00035000 | 2022-08-11 1:03PM EST | 35.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 3 | 131 | 195.31% |
| AMD221216P00040000 | 2022-08-11 11:37AM EST | 40.00 | 0.15 | 0.15 | 0.16 | -0.04 | -21.05% | 41 | 514 | 178.91% |
| AMD221216P00045000 | 2022-08-11 11:14AM EST | 45.00 | 0.25 | 0.25 | 0.26 | -0.03 | -10.71% | 65 | 336 | 161.52% |
| AMD221216P00050000 | 2022-08-11 12:50PM EST | 50.00 | 0.38 | 0.39 | 0.41 | -0.16 | -29.63% | 13 | 596 | 144.34% |
| AMD221216P00055000 | 2022-08-11 12:24PM EST | 55.00 | 0.59 | 0.61 | 0.62 | -0.04 | -6.35% | 2 | 1,589 | 127.44% |
| AMD221216P00060000 | 2022-08-11 11:36AM EST | 60.00 | 0.89 | 0.91 | 0.93 | -0.27 | -23.28% | 15 | 2,506 | 110.06% |
| AMD221216P00065000 | 2022-08-11 1:03PM EST | 65.00 | 1.34 | 1.34 | 1.38 | -0.35 | -20.71% | 8 | 4,613 | 91.60% |
| AMD221216P00070000 | 2022-08-11 12:33PM EST | 70.00 | 1.90 | 1.94 | 1.98 | -0.67 | -26.07% | 3,375 | 3,947 | 69.92% |
| AMD221216P00075000 | 2022-08-11 11:46AM EST | 75.00 | 2.65 | 2.75 | 2.80 | -0.75 | -22.06% | 7 | 5,189 | 39.58% |
| AMD221216P00080000 | 2022-08-11 12:49PM EST | 80.00 | 3.75 | 3.75 | 3.85 | -0.95 | -20.21% | 21 | 5,375 | 0.00% |
| AMD221216P00085000 | 2022-08-11 11:46AM EST | 85.00 | 5.04 | 5.15 | 5.25 | -1.21 | -19.36% | 85 | 4,828 | 0.00% |
| AMD221216P00090000 | 2022-08-11 12:46PM EST | 90.00 | 6.65 | 6.85 | 6.90 | -1.60 | -19.39% | 154 | 5,108 | 0.00% |
| AMD221216P00095000 | 2022-08-11 12:33PM EST | 95.00 | 8.68 | 8.85 | 9.00 | -1.77 | -16.94% | 50 | 3,362 | 0.00% |
| AMD221216P00100000 | 2022-08-11 12:49PM EST | 100.00 | 11.05 | 11.20 | 11.35 | -2.10 | -15.97% | 150 | 2,072 | 0.00% |
| AMD221216P00105000 | 2022-08-11 12:57PM EST | 105.00 | 13.90 | 14.00 | 14.15 | -1.99 | -12.52% | 141 | 950 | 0.00% |
| AMD221216P00110000 | 2022-08-11 1:05PM EST | 110.00 | 17.20 | 17.10 | 17.25 | -2.45 | -12.47% | 129 | 840 | 0.00% |
| AMD221216P00115000 | 2022-08-11 9:49AM EST | 115.00 | 19.20 | 20.55 | 20.70 | -4.10 | -17.60% | 116 | 571 | 0.00% |
| AMD221216P00120000 | 2022-08-11 12:59PM EST | 120.00 | 24.15 | 24.25 | 24.45 | -1.90 | -7.29% | 10 | 296 | 0.00% |
| AMD221216P00125000 | 2022-08-11 9:23AM EST | 125.00 | 26.35 | 28.25 | 28.45 | -5.00 | -15.95% | 12 | 320 | 0.00% |
| AMD221216P00130000 | 2022-08-09 1:38PM EST | 130.00 | 36.17 | 32.55 | 32.70 | 0.00 | - | 13 | 331 | 0.00% |
| AMD221216P00135000 | 2022-08-08 9:15AM EST | 135.00 | 35.78 | 36.95 | 37.15 | 0.00 | - | - | 72 | 0.00% |
| AMD221216P00140000 | 2022-08-08 10:44AM EST | 140.00 | 42.40 | 41.55 | 41.70 | 0.00 | - | 13 | 131 | 0.00% |
| AMD221216P00145000 | 2022-08-04 10:47AM EST | 145.00 | 43.40 | 46.25 | 46.45 | 0.00 | - | 20 | 45 | 0.00% |
| AMD221216P00150000 | 2022-08-05 11:55AM EST | 150.00 | 47.57 | 51.15 | 51.30 | 0.00 | - | 85 | 59 | 0.00% |
| AMD221216P00155000 | 2022-08-05 12:59PM EST | 155.00 | 52.55 | 55.90 | 56.20 | 0.00 | - | 9 | 25 | 0.00% |
| AMD221216P00170000 | 2022-08-11 8:48AM EST | 170.00 | 69.24 | 70.55 | 71.10 | -4.10 | -5.59% | 1 | 0 | 0.00% |
