Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,87 (+0,10%) Gold
1.811,40 -3,80 (-0,21%) EUR/USD
1,0531 +0,0002 (+0,02%) BTC-EUR
16.142,12 -128,51 (-0,79%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:105.00
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209C00105000 | 2022-11-28 9:50AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 30 | 90.63% |
| AMD221216C00105000 | 2022-12-02 3:53PM EST | 2022-12-16 | 0.02 | 0.00 | 0.04 | 0.00 | - | 302 | 4,387 | 70.31% |
| AMD221223C00105000 | 2022-12-02 2:45PM EST | 2022-12-23 | 0.03 | 0.03 | 0.10 | -0.01 | -25.00% | 5 | 244 | 65.23% |
| AMD221230C00105000 | 2022-12-01 3:11PM EST | 2022-12-30 | 0.07 | 0.00 | 0.11 | 0.00 | - | 63 | 313 | 54.88% |
| AMD230106C00105000 | 2022-11-25 10:21AM EST | 2023-01-06 | 0.38 | 0.04 | 0.09 | 0.00 | - | 1 | 1 | 50.00% |
| AMD230120C00105000 | 2022-12-02 3:18PM EST | 2023-01-20 | 0.20 | 0.16 | 0.18 | -0.09 | -31.03% | 62 | 12,640 | 49.22% |
| AMD230217C00105000 | 2022-12-02 3:45PM EST | 2023-02-17 | 0.61 | 0.59 | 0.63 | -0.31 | -33.70% | 98 | 385 | 50.10% |
| AMD230317C00105000 | 2022-12-02 3:42PM EST | 2023-03-17 | 1.07 | 1.03 | 1.07 | -0.40 | -27.21% | 6 | 4,351 | 48.90% |
| AMD230421C00105000 | 2022-12-02 3:43PM EST | 2023-04-21 | 1.69 | 1.65 | 1.71 | -0.52 | -23.53% | 17 | 2,855 | 48.40% |
| AMD230616C00105000 | 2022-12-02 2:11PM EST | 2023-06-16 | 2.85 | 2.94 | 3.05 | -0.77 | -21.27% | 34 | 2,014 | 49.71% |
| AMD230721C00105000 | 2022-12-01 2:58PM EST | 2023-07-21 | 4.50 | 3.60 | 3.75 | 0.00 | - | 190 | 369 | 49.54% |
| AMD230915C00105000 | 2022-12-02 10:31AM EST | 2023-09-15 | 5.10 | 4.80 | 5.00 | -0.55 | -9.73% | 3 | 485 | 50.06% |
| AMD240119C00105000 | 2022-12-02 12:27PM EST | 2024-01-19 | 7.65 | 7.55 | 7.80 | -1.15 | -13.07% | 8 | 5,597 | 50.99% |
| AMD240621C00105000 | 2022-12-02 9:42AM EST | 2024-06-21 | 11.06 | 10.35 | 10.80 | -0.64 | -5.47% | 1 | 371 | 51.59% |
| AMD250117C00105000 | 2022-12-01 1:59PM EST | 2025-01-17 | 15.40 | 13.80 | 15.35 | 0.00 | - | 3 | 768 | 53.31% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221216P00105000 | 2022-12-02 10:48AM EST | 2022-12-16 | 29.90 | 29.80 | 30.35 | +1.80 | +6.41% | 1 | 0 | 79.30% |
| AMD221223P00105000 | 2022-11-10 12:18PM EST | 2022-12-23 | 37.75 | 29.70 | 30.45 | 0.00 | - | - | 0 | 63.87% |
| AMD221230P00105000 | 2022-11-29 10:10AM EST | 2022-12-30 | 31.10 | 29.70 | 30.65 | 0.00 | - | 3 | 0 | 64.06% |
| AMD230120P00105000 | 2022-12-02 9:41AM EST | 2023-01-20 | 28.95 | 29.80 | 30.30 | +1.14 | +4.10% | 5 | 805 | 53.27% |
| AMD230217P00105000 | 2022-11-15 2:09PM EST | 2023-02-17 | 29.50 | 29.90 | 30.40 | 0.00 | - | 12 | 11 | 44.97% |
| AMD230317P00105000 | 2022-11-30 3:55PM EST | 2023-03-17 | 28.10 | 30.15 | 30.50 | 0.00 | - | 14 | 113 | 40.38% |
| AMD230421P00105000 | 2022-11-28 11:08AM EST | 2023-04-21 | 31.63 | 30.45 | 30.70 | 0.00 | - | 5 | 374 | 37.77% |
| AMD230616P00105000 | 2022-11-29 11:08AM EST | 2023-06-16 | 32.92 | 31.05 | 31.45 | 0.00 | - | 1 | 729 | 38.77% |
| AMD230915P00105000 | 2022-11-29 10:32AM EST | 2023-09-15 | 33.15 | 31.95 | 32.40 | 0.00 | - | 4 | 29 | 37.61% |
| AMD240119P00105000 | 2022-12-02 10:00AM EST | 2024-01-19 | 33.60 | 33.25 | 33.85 | +0.80 | +2.44% | 4 | 4,296 | 37.37% |
| AMD240621P00105000 | 2022-12-01 12:46PM EST | 2024-06-21 | 34.00 | 34.50 | 35.20 | 0.00 | - | 3 | 624 | 36.19% |
| AMD250117P00105000 | 2022-11-21 11:00AM EST | 2025-01-17 | 38.39 | 35.60 | 37.35 | 0.00 | - | 1 | 105 | 36.36% |
