Deutsche Märkte schließen in 53 Minuten
DAX
13.633,54 +98,57 (+0,73%) Euro Stoxx 50
3.733,39 +18,02 (+0,49%) Dow Jones 30
33.269,72 +495,31 (+1,51%) Gold
1.814,30 +2,00 (+0,11%) EUR/USD
1,0347 +0,0129 (+1,2623%) BTC-EUR
23.123,85 +679,06 (+3,03%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:37AM EDT. Markt geöffnet.
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230317C00025000 | 2022-08-09 10:31AM EDT | 25.00 | 71.95 | 71.15 | 73.00 | 0.00 | - | 20 | 21 | 97.90% |
| AMD230317C00030000 | 2022-08-09 9:31AM EDT | 30.00 | 68.30 | 66.90 | 67.80 | 0.00 | - | 2 | 5 | 92.63% |
| AMD230317C00035000 | 2022-07-19 2:52PM EDT | 35.00 | 52.40 | 61.40 | 62.95 | 0.00 | - | - | 2 | 77.34% |
| AMD230317C00045000 | 2022-07-18 2:00PM EDT | 45.00 | 39.55 | 52.60 | 54.45 | 0.00 | - | - | 3 | 78.76% |
| AMD230317C00050000 | 2022-08-09 1:45PM EDT | 50.00 | 46.80 | 48.15 | 49.05 | 0.00 | - | 5 | 116 | 70.36% |
| AMD230317C00055000 | 2022-08-04 2:42PM EDT | 55.00 | 51.19 | 43.50 | 44.35 | 0.00 | - | 1 | 35 | 64.86% |
| AMD230317C00060000 | 2022-08-08 11:47AM EDT | 60.00 | 41.98 | 39.70 | 40.45 | 0.00 | - | - | 304 | 65.25% |
| AMD230317C00065000 | 2022-08-05 2:48PM EDT | 65.00 | 41.20 | 35.35 | 35.70 | 0.00 | - | 4 | 142 | 59.90% |
| AMD230317C00070000 | 2022-08-09 12:31PM EDT | 70.00 | 29.94 | 31.45 | 32.05 | 0.00 | - | 4 | 167 | 58.59% |
| AMD230317C00075000 | 2022-08-09 2:41PM EDT | 75.00 | 27.23 | 27.25 | 28.00 | 0.00 | - | 3 | 253 | 54.72% |
| AMD230317C00080000 | 2022-08-09 3:45PM EDT | 80.00 | 24.10 | 24.65 | 25.10 | 0.00 | - | 2 | 405 | 56.17% |
| AMD230317C00085000 | 2022-08-10 9:50AM EDT | 85.00 | 22.00 | 21.20 | 21.55 | -0.05 | -0.23% | 3 | 1,444 | 53.44% |
| AMD230317C00090000 | 2022-08-09 1:48PM EDT | 90.00 | 18.00 | 18.60 | 18.90 | 0.00 | - | 9 | 1,284 | 53.20% |
| AMD230317C00095000 | 2022-08-09 2:36PM EDT | 95.00 | 15.55 | 15.45 | 15.95 | 0.00 | - | 23 | 1,853 | 50.60% |
| AMD230317C00100000 | 2022-08-09 3:52PM EDT | 100.00 | 13.51 | 13.10 | 13.65 | 0.00 | - | 229 | 1,509 | 50.65% |
| AMD230317C00105000 | 2022-08-09 3:55PM EDT | 105.00 | 12.86 | 11.05 | 11.50 | +1.39 | +12.12% | 2 | 1,122 | 49.54% |
| AMD230317C00110000 | 2022-08-09 3:54PM EDT | 110.00 | 9.61 | 9.50 | 9.90 | 0.00 | - | 130 | 1,920 | 49.52% |
| AMD230317C00115000 | 2022-08-09 1:36PM EDT | 115.00 | 7.70 | 7.95 | 8.30 | 0.00 | - | 28 | 1,545 | 48.79% |
| AMD230317C00120000 | 2022-08-09 3:20PM EDT | 120.00 | 7.00 | 6.75 | 6.90 | +0.20 | +2.94% | 82 | 2,643 | 48.06% |
| AMD230317C00125000 | 2022-08-09 3:17PM EDT | 125.00 | 5.90 | 5.45 | 5.60 | +0.24 | +4.24% | 1,009 | 2,166 | 47.01% |
| AMD230317C00130000 | 2022-08-09 3:31PM EDT | 130.00 | 4.65 | 4.35 | 4.65 | 0.00 | - | 217 | 701 | 46.65% |
| AMD230317C00135000 | 2022-08-09 1:18PM EDT | 135.00 | 3.60 | 3.75 | 4.00 | 0.00 | - | 201 | 551 | 47.00% |
| AMD230317C00140000 | 2022-08-09 3:40PM EDT | 140.00 | 3.15 | 2.86 | 3.15 | 0.00 | - | 9 | 391 | 45.92% |
| AMD230317C00145000 | 2022-08-09 2:20PM EDT | 145.00 | 2.50 | 2.51 | 2.71 | 0.00 | - | 57 | 342 | 46.29% |
| AMD230317C00150000 | 2022-08-09 3:59PM EDT | 150.00 | 2.15 | 2.03 | 2.19 | 0.00 | - | 258 | 562 | 45.80% |
| AMD230317C00155000 | 2022-08-08 2:31PM EDT | 155.00 | 2.43 | 1.72 | 1.89 | 0.00 | - | 5 | 574 | 46.18% |
| AMD230317C00160000 | 2022-08-09 1:55PM EDT | 160.00 | 1.43 | 1.37 | 1.48 | 0.00 | - | 23 | 1,292 | 45.44% |
| AMD230317C00165000 | 2022-08-09 3:40PM EDT | 165.00 | 1.21 | 1.07 | 1.23 | 0.00 | - | 3 | 186 | 45.40% |
| AMD230317C00170000 | 2022-08-09 3:30PM EDT | 170.00 | 1.01 | 0.87 | 0.98 | 0.00 | - | 5 | 436 | 44.97% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230317P00025000 | 2022-08-08 3:43PM EDT | 25.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 5 | 163 | 92.09% |
| AMD230317P00030000 | 2022-08-04 3:38PM EDT | 30.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | 4 | 25 | 80.27% |
| AMD230317P00035000 | 2022-08-04 3:40PM EDT | 35.00 | 0.28 | 0.25 | 0.67 | 0.00 | - | 9 | 51 | 72.80% |
| AMD230317P00040000 | 2022-08-05 2:46PM EDT | 40.00 | 0.48 | 0.40 | 0.74 | 0.00 | - | 5 | 95 | 66.65% |
| AMD230317P00045000 | 2022-08-09 12:58PM EDT | 45.00 | 0.73 | 0.51 | 0.97 | 0.00 | - | 4 | 64 | 61.89% |
| AMD230317P00050000 | 2022-08-09 3:53PM EDT | 50.00 | 1.17 | 1.01 | 1.14 | 0.00 | - | 48 | 327 | 59.25% |
| AMD230317P00055000 | 2022-08-09 12:45PM EDT | 55.00 | 1.79 | 1.43 | 1.58 | 0.00 | - | 3 | 1,927 | 56.71% |
| AMD230317P00060000 | 2022-08-09 3:28PM EDT | 60.00 | 2.32 | 2.05 | 2.14 | 0.00 | - | 23 | 1,516 | 54.66% |
| AMD230317P00065000 | 2022-08-09 2:55PM EDT | 65.00 | 3.21 | 2.79 | 2.96 | 0.00 | - | 6 | 1,942 | 52.95% |
| AMD230317P00070000 | 2022-08-09 12:35PM EDT | 70.00 | 4.50 | 3.75 | 3.95 | 0.00 | - | 25 | 2,176 | 51.36% |
| AMD230317P00075000 | 2022-08-09 12:46PM EDT | 75.00 | 5.90 | 5.00 | 5.15 | 0.00 | - | 363 | 2,534 | 50.00% |
| AMD230317P00080000 | 2022-08-09 1:22PM EDT | 80.00 | 7.30 | 6.45 | 6.70 | 0.00 | - | 16 | 2,659 | 49.37% |
| AMD230317P00085000 | 2022-08-09 12:14PM EDT | 85.00 | 9.25 | 8.25 | 8.45 | 0.00 | - | 20 | 1,530 | 48.16% |
| AMD230317P00090000 | 2022-08-09 3:38PM EDT | 90.00 | 10.92 | 10.25 | 10.45 | 0.00 | - | 16 | 2,596 | 46.91% |
| AMD230317P00095000 | 2022-08-09 3:44PM EDT | 95.00 | 13.36 | 12.55 | 13.10 | 0.00 | - | 46 | 611 | 46.99% |
| AMD230317P00100000 | 2022-08-09 3:46PM EDT | 100.00 | 15.95 | 15.10 | 15.75 | 0.00 | - | 163 | 586 | 46.10% |
| AMD230317P00105000 | 2022-08-09 3:39PM EDT | 105.00 | 18.80 | 18.10 | 18.60 | 0.00 | - | 147 | 1,063 | 45.01% |
| AMD230317P00110000 | 2022-08-09 12:48PM EDT | 110.00 | 23.15 | 21.30 | 21.55 | 0.00 | - | 6 | 132 | 43.38% |
| AMD230317P00115000 | 2022-08-09 3:51PM EDT | 115.00 | 24.58 | 24.40 | 24.75 | -0.92 | -3.61% | 1 | 733 | 41.72% |
| AMD230317P00120000 | 2022-08-09 12:52PM EDT | 120.00 | 30.55 | 28.15 | 28.60 | 0.00 | - | 8 | 563 | 41.57% |
| AMD230317P00125000 | 2022-08-05 3:32PM EDT | 125.00 | 28.83 | 32.15 | 32.75 | 0.00 | - | 1 | 174 | 41.86% |
| AMD230317P00130000 | 2022-08-04 12:54PM EDT | 130.00 | 32.65 | 36.15 | 37.05 | 0.00 | - | 7 | 230 | 42.18% |
| AMD230317P00135000 | 2022-08-02 12:45PM EDT | 135.00 | 38.35 | 40.20 | 40.80 | 0.00 | - | 4 | 172 | 39.15% |
| AMD230317P00140000 | 2022-08-04 1:28PM EDT | 140.00 | 39.93 | 44.95 | 45.55 | 0.00 | - | 3 | 2,662 | 40.43% |
| AMD230317P00150000 | 2022-08-05 9:46AM EDT | 150.00 | 50.45 | 54.05 | 54.35 | 0.00 | - | 24 | 29 | 36.72% |
| AMD230317P00155000 | 2022-08-08 11:39AM EDT | 155.00 | 56.85 | 58.45 | 59.15 | 0.00 | - | - | 5 | 36.74% |
| AMD230317P00160000 | 2022-08-01 3:18PM EDT | 160.00 | 63.50 | 63.30 | 64.25 | 0.00 | - | - | 1 | 39.65% |
| AMD230317P00165000 | 2022-07-26 12:38PM EDT | 165.00 | 79.00 | 68.40 | 69.40 | 0.00 | - | - | 0 | 42.93% |
© 2022 Yahoo. Alle Rechte vorbehalten.
