Deutsche Märkte geschlossen
DAX
15.472,67 +372,54 (+2,47%) Euro Stoxx 50
4.179,15 +116,09 (+2,86%) Dow Jones 30
34.588,72 +105,00 (+0,30%) Gold
1.783,70 +7,20 (+0,41%) EUR/USD
1,1335 -0,0004 (-0,0340%) BTC-EUR
50.749,09 -953,86 (-1,84%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:03PM EST. Markt geöffnet.
Callsfür17. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD211217C00037500 | 2021-06-21 11:11AM EST | 37.50 | 45.45 | 48.90 | 50.15 | 0.00 | - | 36 | 148 | 0.00% |
| AMD211217C00040000 | 2021-06-24 11:12AM EST | 40.00 | 46.95 | 46.95 | 47.65 | +2.90 | +6.58% | 1 | 34 | 0.00% |
| AMD211217C00042500 | 2021-06-01 1:45PM EST | 42.50 | 39.55 | 43.95 | 45.05 | 0.00 | - | 6 | 9 | 0.00% |
| AMD211217C00045000 | 2021-06-02 8:32AM EST | 45.00 | 36.62 | 41.85 | 43.20 | 0.00 | - | 1 | 15 | 0.00% |
| AMD211217C00047500 | 2021-06-17 8:30AM EST | 47.50 | 33.85 | 38.50 | 39.65 | 0.00 | - | 10 | 26 | 0.00% |
| AMD211217C00050000 | 2021-06-22 1:49PM EST | 50.00 | 34.20 | 37.15 | 37.80 | 0.00 | - | 1 | 42 | 0.00% |
| AMD211217C00055000 | 2021-06-23 10:29AM EST | 55.00 | 29.65 | 32.30 | 32.70 | 0.00 | - | 1 | 106 | 0.00% |
| AMD211217C00065000 | 2021-06-18 11:48AM EST | 65.00 | 20.90 | 23.15 | 23.45 | 0.00 | - | 1 | 175 | 0.00% |
| AMD211217C00067500 | 2021-06-22 2:25PM EST | 67.50 | 21.30 | 21.30 | 21.50 | +2.55 | +13.60% | 2 | 435 | 0.00% |
| AMD211217C00072500 | 2021-06-24 11:05AM EST | 72.50 | 17.55 | 17.35 | 17.60 | +2.33 | +15.31% | 3 | 631 | 0.00% |
| AMD211217C00075000 | 2021-06-24 10:23AM EST | 75.00 | 15.70 | 15.55 | 15.75 | +2.15 | +15.87% | 100 | 1,060 | 0.00% |
| AMD211217C00077500 | 2021-06-24 10:15AM EST | 77.50 | 14.13 | 13.90 | 14.10 | +2.13 | +17.75% | 3 | 1,115 | 0.00% |
| AMD211217C00080000 | 2021-06-24 9:46AM EST | 80.00 | 12.64 | 12.50 | 12.70 | +1.89 | +17.58% | 125 | 3,280 | 0.00% |
| AMD211217C00082500 | 2021-06-24 10:52AM EST | 82.50 | 11.15 | 11.10 | 11.25 | +1.85 | +19.89% | 112 | 1,726 | 0.00% |
| AMD211217C00087500 | 2021-06-24 10:36AM EST | 87.50 | 8.75 | 8.70 | 8.85 | +1.35 | +18.24% | 25 | 2,798 | 0.00% |
| AMD211217C00090000 | 2021-06-24 11:10AM EST | 90.00 | 7.71 | 7.70 | 7.85 | +1.41 | +22.38% | 111 | 5,283 | 0.00% |
| AMD211217C00092500 | 2021-06-24 10:16AM EST | 92.50 | 6.83 | 6.65 | 6.80 | +1.33 | +24.18% | 87 | 1,627 | 0.00% |
| AMD211217C00097500 | 2021-06-24 10:44AM EST | 97.50 | 5.20 | 5.15 | 5.30 | +1.00 | +23.81% | 32 | 1,176 | 0.00% |
| AMD211217C00100000 | 2021-06-24 10:16AM EST | 100.00 | 4.60 | 4.50 | 4.60 | +1.00 | +27.78% | 1,182 | 6,035 | 0.00% |
| AMD211217C00105000 | 2021-06-24 10:25AM EST | 105.00 | 3.50 | 3.40 | 3.55 | +0.78 | +28.68% | 1,212 | 2,207 | 0.00% |
| AMD211217C00120000 | 2021-06-24 10:05AM EST | 120.00 | 1.58 | 1.54 | 1.60 | +0.39 | +32.77% | 455 | 1,194 | 0.00% |
| AMD211217C00125000 | 2021-06-24 9:48AM EST | 125.00 | 1.17 | 1.12 | 1.26 | +0.24 | +25.81% | 238 | 736 | 0.00% |
| AMD211217C00130000 | 2021-06-21 11:26AM EST | 130.00 | 0.72 | 0.91 | 0.96 | 0.00 | - | 14 | 278 | 0.00% |
| AMD211217C00135000 | 2021-06-23 2:05PM EST | 135.00 | 0.57 | 0.72 | 0.79 | 0.00 | - | 11 | 174 | 0.00% |
| AMD211217C00140000 | 2021-06-24 10:35AM EST | 140.00 | 0.59 | 0.57 | 0.62 | +0.16 | +37.21% | 52 | 414 | 0.00% |
| AMD211217C00145000 | 2021-06-22 1:06PM EST | 145.00 | 0.50 | 0.46 | 0.49 | +0.12 | +31.58% | 2 | 1,517 | 0.00% |
| AMD211217C00150000 | 2021-06-18 2:21PM EST | 150.00 | 0.36 | 0.32 | 0.45 | 0.00 | - | 1 | 522 | 0.00% |
| AMD211217C00155000 | 2021-06-23 11:51AM EST | 155.00 | 0.26 | 0.26 | 0.38 | 0.00 | - | 7 | 290 | 9.72% |
| AMD211217C00160000 | 2021-06-17 1:29PM EST | 160.00 | 0.25 | 0.21 | 0.35 | 0.00 | - | 80 | 1,075 | 18.73% |
| AMD211217C00165000 | 2021-06-23 2:08PM EST | 165.00 | 0.17 | 0.17 | 0.31 | 0.00 | - | 2 | 327 | 25.93% |
| AMD211217C00170000 | 2021-06-17 2:07PM EST | 170.00 | 0.18 | 0.15 | 0.27 | 0.00 | - | 37 | 165 | 32.03% |
| AMD211217C00175000 | 2021-06-22 1:41PM EST | 175.00 | 0.13 | 0.15 | 0.19 | 0.00 | - | 11 | 294 | 35.99% |
| AMD211217C00180000 | 2021-06-24 10:06AM EST | 180.00 | 0.14 | 0.12 | 0.16 | 0.00 | - | 1 | 174 | 40.63% |
| AMD211217C00185000 | 2021-06-18 1:12PM EST | 185.00 | 0.19 | 0.15 | 0.20 | 0.00 | - | 1 | 890 | 47.75% |
Putsfür17. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD211217P00037500 | 2021-06-23 12:33PM EST | 37.50 | 0.11 | 0.05 | 0.20 | 0.00 | - | 20 | 21 | 273.44% |
| AMD211217P00040000 | 2021-06-14 9:24AM EST | 40.00 | 0.13 | 0.07 | 0.21 | 0.00 | - | 20 | 4,440 | 264.84% |
| AMD211217P00042500 | 2021-06-22 1:24PM EST | 42.50 | 0.18 | 0.13 | 0.25 | 0.00 | - | 2 | 8 | 263.67% |
| AMD211217P00045000 | 2021-06-23 11:21AM EST | 45.00 | 0.23 | 0.13 | 0.28 | 0.00 | - | 5 | 1,200 | 254.69% |
| AMD211217P00047500 | 2021-06-22 1:47PM EST | 47.50 | 0.31 | 0.17 | 0.33 | 0.00 | - | 2 | 105 | 250.98% |
| AMD211217P00050000 | 2021-06-21 10:44AM EST | 50.00 | 0.37 | 0.27 | 0.40 | -0.07 | -15.91% | 20 | 407 | 251.17% |
| AMD211217P00060000 | 2021-06-24 9:03AM EST | 60.00 | 0.94 | 0.90 | 0.95 | -0.07 | -6.93% | 1 | 8,626 | 253.71% |
| AMD211217P00067500 | 2021-06-23 1:06PM EST | 67.50 | 1.97 | 1.90 | 1.94 | -0.28 | -12.44% | 2 | 1,947 | 263.67% |
| AMD211217P00070000 | 2021-06-24 11:15AM EST | 70.00 | 2.45 | 2.42 | 2.48 | -0.42 | -14.63% | 26 | 9,343 | 269.48% |
| AMD211217P00072500 | 2021-06-24 10:04AM EST | 72.50 | 3.04 | 3.00 | 3.10 | -0.51 | -14.37% | 15 | 4,939 | 274.95% |
| AMD211217P00077500 | 2021-06-23 12:24PM EST | 77.50 | 4.85 | 4.60 | 4.75 | -0.50 | -9.35% | 11 | 1,981 | 289.50% |
| AMD211217P00080000 | 2021-06-24 10:32AM EST | 80.00 | 5.65 | 5.65 | 5.75 | -0.80 | -12.40% | 46 | 7,081 | 297.95% |
| AMD211217P00082500 | 2021-06-24 9:51AM EST | 82.50 | 6.60 | 6.70 | 6.85 | -1.05 | -13.73% | 6 | 1,919 | 305.37% |
| AMD211217P00085000 | 2021-06-24 9:53AM EST | 85.00 | 7.75 | 7.90 | 8.10 | -1.25 | -13.89% | 8 | 3,116 | 313.60% |
| AMD211217P00087500 | 2021-06-24 10:02AM EST | 87.50 | 9.30 | 9.25 | 9.40 | -1.35 | -12.68% | 142 | 1,949 | 321.83% |
| AMD211217P00090000 | 2021-06-24 10:22AM EST | 90.00 | 10.80 | 10.70 | 10.85 | -1.45 | -11.84% | 34 | 858 | 330.44% |
| AMD211217P00095000 | 2021-06-23 8:39AM EST | 95.00 | 15.75 | 13.95 | 14.10 | 0.00 | - | 5 | 4,107 | 348.54% |
| AMD211217P00097500 | 2021-06-17 9:47AM EST | 97.50 | 17.90 | 15.65 | 15.80 | 0.00 | - | 1 | 308 | 356.84% |
| AMD211217P00100000 | 2021-06-24 9:50AM EST | 100.00 | 17.30 | 17.35 | 17.70 | -3.30 | -16.02% | 5 | 526 | 365.36% |
| AMD211217P00110000 | 2021-06-24 9:50AM EST | 110.00 | 25.55 | 25.70 | 25.85 | -3.55 | -12.20% | 56 | 129 | 403.00% |
| AMD211217P00115000 | 2021-06-17 2:31PM EST | 115.00 | 33.35 | 30.10 | 30.30 | 0.00 | - | 11 | 139 | 420.87% |
| AMD211217P00120000 | 2021-06-21 12:20PM EST | 120.00 | 38.25 | 34.10 | 34.65 | 0.00 | - | 1 | 30 | 434.13% |
| AMD211217P00125000 | 2021-06-18 12:50PM EST | 125.00 | 41.25 | 38.50 | 39.55 | 0.00 | - | 4 | 28 | 450.37% |
| AMD211217P00130000 | 2021-05-20 11:59AM EST | 130.00 | 53.05 | 43.90 | 47.95 | 0.00 | - | 5 | 39 | 486.50% |
| AMD211217P00135000 | 2021-06-04 8:45AM EST | 135.00 | 54.15 | 48.40 | 49.15 | 0.00 | - | 20 | 24 | 482.64% |
| AMD211217P00140000 | 2021-05-28 12:43PM EST | 140.00 | 59.70 | 53.55 | 53.85 | 0.00 | - | 100 | 100 | 497.39% |
| AMD211217P00145000 | 2021-05-18 10:37AM EST | 145.00 | 69.90 | 60.15 | 61.40 | 0.00 | - | 3 | 13 | 530.81% |
| AMD211217P00150000 | 2021-04-19 10:08AM EST | 150.00 | 69.70 | 74.50 | 76.50 | 0.00 | - | 10 | 10 | 635.66% |
| AMD211217P00170000 | 2021-05-05 10:30AM EST | 170.00 | 91.30 | 87.10 | 90.35 | 0.00 | - | 4 | 0 | 616.88% |
| AMD211217P00180000 | 2021-03-26 9:42AM EST | 180.00 | 102.90 | 95.60 | 99.00 | 0.00 | - | 3 | 0 | 623.80% |
© 2021 Yahoo. Alle Rechte vorbehalten.
