Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.689,15 -108,91 (-0,27%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:75.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215C00075000 | 2023-12-08 3:02PM EST | 2023-12-15 | 54.11 | 53.25 | 54.30 | +11.95 | +28.34% | 2 | 114 | 230.66% |
| AMD231222C00075000 | 2023-12-04 12:36PM EST | 2023-12-22 | 44.11 | 52.15 | 54.55 | 0.00 | - | 63 | 38 | 172.36% |
| AMD231229C00075000 | 2023-11-17 12:01PM EST | 2023-12-29 | 46.40 | 53.40 | 54.80 | 0.00 | - | 8 | 22 | 111.72% |
| AMD240119C00075000 | 2023-12-08 9:31AM EST | 2024-01-19 | 56.00 | 53.80 | 54.85 | +2.20 | +4.09% | 3 | 8,287 | 89.26% |
| AMD240216C00075000 | 2023-12-05 2:39PM EST | 2024-02-16 | 44.18 | 54.45 | 55.20 | 0.00 | - | 1 | 91 | 80.71% |
| AMD240315C00075000 | 2023-12-07 2:24PM EST | 2024-03-15 | 54.89 | 54.65 | 55.90 | 0.00 | - | 3 | 148 | 74.73% |
| AMD240419C00075000 | 2023-12-07 11:55AM EST | 2024-04-19 | 50.93 | 55.50 | 56.20 | 0.00 | - | 2 | 80 | 70.19% |
| AMD240621C00075000 | 2023-12-07 11:50AM EST | 2024-06-21 | 53.67 | 56.05 | 58.00 | 0.00 | - | 4 | 1,714 | 66.33% |
| AMD240719C00075000 | 2023-12-07 2:55PM EST | 2024-07-19 | 56.68 | - | - | 0.00 | - | - | - | 0.00% |
| AMD240920C00075000 | 2023-11-30 2:21PM EST | 2024-09-20 | 50.75 | 58.50 | 59.15 | 0.00 | - | 2 | 41 | 63.92% |
| AMD250117C00075000 | 2023-12-08 10:21AM EST | 2025-01-17 | 62.45 | 60.65 | 62.65 | +2.45 | +4.08% | 2 | 2,632 | 64.23% |
| AMD250620C00075000 | 2023-11-27 9:45AM EST | 2025-06-20 | 58.88 | 62.50 | 64.30 | 0.00 | - | 1 | 41 | 59.81% |
| AMD251219C00075000 | 2023-12-08 9:41AM EST | 2025-12-19 | 67.00 | 64.55 | 67.85 | +3.57 | +5.63% | 1 | 203 | 58.81% |
| AMD260116C00075000 | 2023-12-08 3:59PM EST | 2026-01-16 | 67.48 | 66.35 | 68.85 | +9.73 | +16.85% | 1 | 68 | 61.01% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215P00075000 | 2023-12-08 11:18AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,991 | 137.50% |
| AMD231222P00075000 | 2023-11-29 3:16PM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 17 | 93.75% |
| AMD231229P00075000 | 2023-12-07 10:59AM EST | 2023-12-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 243 | 75.00% |
| AMD240105P00075000 | 2023-12-07 1:41PM EST | 2024-01-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 550 | 68.75% |
| AMD240119P00075000 | 2023-12-08 3:51PM EST | 2024-01-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 29 | 33,614 | 63.28% |
| AMD240216P00075000 | 2023-12-08 3:56PM EST | 2024-02-16 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 11 | 9,339 | 56.84% |
| AMD240315P00075000 | 2023-12-08 9:42AM EST | 2024-03-15 | 0.24 | 0.21 | 0.24 | +0.01 | +4.35% | 3 | 4,230 | 52.54% |
| AMD240419P00075000 | 2023-12-08 10:26AM EST | 2024-04-19 | 0.36 | 0.37 | 0.41 | -0.06 | -14.29% | 27 | 6,366 | 49.85% |
| AMD240621P00075000 | 2023-12-08 3:42PM EST | 2024-06-21 | 0.88 | 0.87 | 0.92 | -0.01 | -1.12% | 135 | 19,824 | 48.19% |
| AMD240719P00075000 | 2023-12-08 10:59AM EST | 2024-07-19 | 1.09 | 1.04 | 1.11 | +0.03 | +2.83% | 3 | 20 | 47.02% |
| AMD240920P00075000 | 2023-12-07 3:46PM EST | 2024-09-20 | 1.65 | 1.63 | 1.75 | -0.02 | -1.20% | 1 | 6,497 | 46.47% |
| AMD250117P00075000 | 2023-12-08 9:30AM EST | 2025-01-17 | 2.84 | 2.84 | 3.05 | -0.12 | -4.05% | 9 | 13,130 | 45.80% |
| AMD250620P00075000 | 2023-12-07 2:05PM EST | 2025-06-20 | 4.51 | 4.35 | 4.55 | +0.16 | +3.68% | 1 | 2,239 | 44.53% |
| AMD251219P00075000 | 2023-12-08 3:48PM EST | 2025-12-19 | 6.05 | 5.10 | 6.45 | +0.20 | +3.42% | 1 | 3,520 | 44.10% |
| AMD260116P00075000 | 2023-12-08 11:04AM EST | 2026-01-16 | 6.05 | 5.20 | 6.50 | +0.05 | +0.83% | 2 | 972 | 43.43% |
