Deutsche Märkte schließen in 2 Minuten
DAX
13.685,48 +150,51 (+1,11%) Euro Stoxx 50
3.746,61 +31,24 (+0,84%) Dow Jones 30
33.315,49 +541,08 (+1,65%) Gold
1.814,40 +2,10 (+0,12%) EUR/USD
1,0350 +0,0132 (+1,2937%) BTC-EUR
23.184,19 +657,98 (+2,92%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:28AM EDT. Markt geöffnet.
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221216C00025000 | 2022-08-08 3:46PM EDT | 25.00 | 75.35 | 72.75 | 73.25 | 0.00 | - | - | 17 | 96.48% |
| AMD221216C00030000 | 2022-08-04 3:10PM EDT | 30.00 | 74.00 | 67.55 | 68.20 | 0.00 | - | 1 | 2 | 100.39% |
| AMD221216C00035000 | 2022-08-08 9:47AM EDT | 35.00 | 66.20 | 62.80 | 63.25 | 0.00 | - | - | 8 | 76.17% |
| AMD221216C00040000 | 2022-08-04 12:47PM EDT | 40.00 | 63.65 | 58.10 | 58.70 | 0.00 | - | - | 1 | 85.16% |
| AMD221216C00045000 | 2022-08-08 9:52AM EDT | 45.00 | 56.35 | 53.10 | 53.80 | 0.00 | - | 1 | 3 | 76.47% |
| AMD221216C00050000 | 2022-08-08 9:54AM EDT | 50.00 | 51.70 | 48.10 | 48.65 | 0.00 | - | 1 | 35 | 65.28% |
| AMD221216C00055000 | 2022-08-05 2:53PM EDT | 55.00 | 48.35 | 43.75 | 43.90 | 0.00 | - | - | 384 | 66.21% |
| AMD221216C00060000 | 2022-08-09 11:50AM EDT | 60.00 | 37.05 | 39.05 | 39.30 | 0.00 | - | 1 | 95 | 62.77% |
| AMD221216C00065000 | 2022-08-10 10:44AM EDT | 65.00 | 34.10 | 34.60 | 34.80 | +2.10 | +6.56% | 1 | 146 | 60.25% |
| AMD221216C00070000 | 2022-08-09 1:42PM EDT | 70.00 | 27.70 | 30.20 | 30.50 | 0.00 | - | 13 | 1,664 | 57.59% |
| AMD221216C00075000 | 2022-08-09 11:22AM EDT | 75.00 | 25.64 | 26.20 | 26.40 | +0.24 | +0.94% | 2 | 1,274 | 55.88% |
| AMD221216C00080000 | 2022-08-09 3:52PM EDT | 80.00 | 21.25 | 22.30 | 22.60 | 0.00 | - | 18 | 2,451 | 53.97% |
| AMD221216C00085000 | 2022-08-09 2:44PM EDT | 85.00 | 18.76 | 18.85 | 19.05 | +1.31 | +7.51% | 2 | 1,888 | 52.56% |
| AMD221216C00090000 | 2022-08-09 3:57PM EDT | 90.00 | 16.27 | 15.75 | 15.85 | +1.53 | +10.38% | 2 | 1,611 | 51.40% |
| AMD221216C00095000 | 2022-08-09 3:43PM EDT | 95.00 | 12.05 | 12.85 | 13.00 | 0.00 | - | 487 | 2,083 | 50.04% |
| AMD221216C00100000 | 2022-08-10 11:10AM EDT | 100.00 | 10.45 | 10.45 | 10.60 | +0.68 | +6.96% | 136 | 3,567 | 49.65% |
| AMD221216C00105000 | 2022-08-10 10:32AM EDT | 105.00 | 7.60 | 8.30 | 8.45 | -0.15 | -1.94% | 64 | 2,532 | 48.60% |
| AMD221216C00110000 | 2022-08-10 10:39AM EDT | 110.00 | 6.30 | 6.55 | 6.65 | +0.05 | +0.80% | 75 | 1,753 | 47.71% |
| AMD221216C00115000 | 2022-08-10 9:30AM EDT | 115.00 | 5.15 | 5.05 | 5.20 | +0.33 | +6.85% | 126 | 2,100 | 47.11% |
| AMD221216C00120000 | 2022-08-10 10:40AM EDT | 120.00 | 4.00 | 3.95 | 4.05 | +0.25 | +6.67% | 194 | 2,684 | 46.72% |
| AMD221216C00125000 | 2022-08-10 10:13AM EDT | 125.00 | 2.74 | 3.00 | 3.10 | -0.13 | -4.53% | 97 | 1,761 | 46.22% |
| AMD221216C00130000 | 2022-08-09 3:58PM EDT | 130.00 | 2.20 | 2.32 | 2.38 | 0.00 | - | 224 | 3,025 | 45.97% |
| AMD221216C00135000 | 2022-08-09 3:50PM EDT | 135.00 | 1.66 | 1.78 | 1.82 | 0.00 | - | 32 | 945 | 45.79% |
| AMD221216C00140000 | 2022-08-09 3:48PM EDT | 140.00 | 1.25 | 1.35 | 1.40 | 0.00 | - | 42 | 1,120 | 45.78% |
| AMD221216C00145000 | 2022-08-09 3:21PM EDT | 145.00 | 1.00 | 1.04 | 1.07 | 0.00 | - | 187 | 702 | 45.73% |
| AMD221216C00150000 | 2022-08-09 2:30PM EDT | 150.00 | 0.73 | 0.78 | 0.82 | 0.00 | - | 43 | 2,424 | 45.75% |
| AMD221216C00155000 | 2022-08-10 10:15AM EDT | 155.00 | 0.55 | 0.60 | 0.63 | 0.00 | - | 2 | 384 | 45.80% |
| AMD221216C00160000 | 2022-08-09 12:44PM EDT | 160.00 | 0.41 | 0.46 | 0.48 | 0.00 | - | 6 | 872 | 45.80% |
| AMD221216C00165000 | 2022-08-09 12:51PM EDT | 165.00 | 0.36 | 0.35 | 0.37 | +0.03 | +9.09% | 54 | 1,300 | 45.92% |
| AMD221216C00170000 | 2022-08-09 1:07PM EDT | 170.00 | 0.24 | 0.27 | 0.29 | 0.00 | - | 14 | 1,691 | 46.14% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221216P00025000 | 2022-08-08 10:27AM EDT | 25.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 25 | 292 | 86.33% |
| AMD221216P00030000 | 2022-08-09 1:18PM EDT | 30.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 246 | 78.52% |
| AMD221216P00035000 | 2022-08-09 3:24PM EDT | 35.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 8 | 135 | 74.22% |
| AMD221216P00040000 | 2022-08-09 12:14PM EDT | 40.00 | 0.19 | 0.16 | 0.17 | 0.00 | - | 13 | 526 | 71.48% |
| AMD221216P00045000 | 2022-08-08 1:28PM EDT | 45.00 | 0.28 | 0.27 | 0.28 | 0.00 | - | 4 | 336 | 68.02% |
| AMD221216P00050000 | 2022-08-09 2:21PM EDT | 50.00 | 0.46 | 0.42 | 0.43 | -0.08 | -14.81% | 2 | 604 | 64.50% |
| AMD221216P00055000 | 2022-08-08 3:51PM EDT | 55.00 | 0.69 | 0.65 | 0.67 | +0.06 | +9.52% | 10 | 1,452 | 61.72% |
| AMD221216P00060000 | 2022-08-09 3:46PM EDT | 60.00 | 1.16 | 0.98 | 0.99 | 0.00 | - | 256 | 2,523 | 59.03% |
| AMD221216P00065000 | 2022-08-10 10:17AM EDT | 65.00 | 1.54 | 1.42 | 1.46 | -0.15 | -8.88% | 42 | 4,648 | 56.62% |
| AMD221216P00070000 | 2022-08-09 2:30PM EDT | 70.00 | 2.13 | 2.07 | 2.12 | -0.44 | -17.12% | 52 | 3,961 | 54.74% |
| AMD221216P00075000 | 2022-08-10 10:16AM EDT | 75.00 | 3.10 | 2.94 | 2.99 | -0.30 | -8.82% | 11 | 5,188 | 52.99% |
| AMD221216P00080000 | 2022-08-09 3:48PM EDT | 80.00 | 4.70 | 4.05 | 4.15 | 0.00 | - | 58 | 5,349 | 51.43% |
| AMD221216P00085000 | 2022-08-09 3:59PM EDT | 85.00 | 5.80 | 5.50 | 5.60 | -0.45 | -7.20% | 2 | 4,818 | 50.07% |
| AMD221216P00090000 | 2022-08-10 11:01AM EDT | 90.00 | 7.30 | 7.25 | 7.35 | -0.95 | -11.52% | 6 | 5,102 | 48.91% |
| AMD221216P00095000 | 2022-08-10 10:29AM EDT | 95.00 | 9.80 | 9.40 | 9.50 | -0.65 | -6.22% | 37 | 3,236 | 47.80% |
| AMD221216P00100000 | 2022-08-10 10:55AM EDT | 100.00 | 12.10 | 11.85 | 11.95 | -1.05 | -7.98% | 32 | 2,109 | 46.51% |
| AMD221216P00105000 | 2022-08-09 11:27AM EDT | 105.00 | 15.89 | 14.75 | 14.85 | 0.00 | - | 2 | 949 | 45.67% |
| AMD221216P00110000 | 2022-08-09 2:54PM EDT | 110.00 | 19.65 | 17.95 | 18.10 | 0.00 | - | 109 | 828 | 44.90% |
| AMD221216P00115000 | 2022-08-09 2:54PM EDT | 115.00 | 23.30 | 21.40 | 21.70 | 0.00 | - | 17 | 565 | 44.35% |
| AMD221216P00120000 | 2022-08-09 9:53AM EDT | 120.00 | 26.05 | 25.35 | 25.50 | 0.00 | - | 8 | 283 | 43.43% |
| AMD221216P00125000 | 2022-08-09 3:07PM EDT | 125.00 | 31.35 | 29.45 | 29.65 | 0.00 | - | 41 | 318 | 43.14% |
| AMD221216P00130000 | 2022-08-09 2:38PM EDT | 130.00 | 36.17 | 33.70 | 33.85 | 0.00 | - | 13 | 331 | 41.86% |
| AMD221216P00135000 | 2022-08-08 10:15AM EDT | 135.00 | 35.78 | 38.10 | 38.45 | 0.00 | - | - | 72 | 42.30% |
| AMD221216P00140000 | 2022-08-08 11:44AM EDT | 140.00 | 42.40 | 42.75 | 43.15 | 0.00 | - | 13 | 131 | 42.80% |
| AMD221216P00145000 | 2022-08-04 11:47AM EDT | 145.00 | 43.40 | 47.45 | 47.85 | 0.00 | - | 20 | 45 | 42.51% |
| AMD221216P00150000 | 2022-08-05 12:55PM EDT | 150.00 | 47.57 | 52.50 | 52.80 | 0.00 | - | 85 | 59 | 44.58% |
| AMD221216P00155000 | 2022-08-05 1:59PM EDT | 155.00 | 52.55 | 57.10 | 57.55 | 0.00 | - | 9 | 25 | 43.41% |
| AMD221216P00170000 | 2022-08-09 10:52AM EDT | 170.00 | 73.34 | 72.05 | 72.85 | 0.00 | - | 1 | 0 | 54.83% |
© 2022 Yahoo. Alle Rechte vorbehalten.
