Deutsche Märkte geschlossen
Nikkei 225
33.445,90 +670,08 (+2,04%) Dow Jones 30
36.049,03 -75,53 (-0,21%) Bitcoin EUR
40.858,27 +227,14 (+0,56%) CMC Crypto 200
896,45 +653,77 (+269,40%) Nasdaq Compositive
14.163,51 -66,40 (-0,47%) S&P 500
4.551,03 -16,15 (-0,35%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:47PM EST. Markt geöffnet.
Strike:105.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231208C00105000 | 2023-12-06 1:13PM EST | 2023-12-08 | 11.82 | 11.70 | 11.85 | -1.23 | -9.43% | 92 | 3,583 | 0.00% |
| AMD231215C00105000 | 2023-12-06 2:57PM EST | 2023-12-15 | 12.42 | 11.80 | 11.95 | -1.30 | -9.48% | 108 | 13,835 | 0.00% |
| AMD231222C00105000 | 2023-12-06 3:22PM EST | 2023-12-22 | 12.25 | 11.40 | 12.40 | -1.85 | -13.12% | 6 | 75 | 36.13% |
| AMD231229C00105000 | 2023-12-04 1:22PM EST | 2023-12-29 | 14.52 | 12.60 | 12.80 | 0.00 | - | 7 | 76 | 38.06% |
| AMD240105C00105000 | 2023-12-05 12:24PM EST | 2024-01-05 | 13.90 | 13.05 | 13.25 | 0.00 | - | 1 | 70 | 39.40% |
| AMD240112C00105000 | 2023-12-06 12:55PM EST | 2024-01-12 | 15.80 | 13.40 | 13.65 | -1.61 | -9.25% | 4 | 1 | 39.80% |
| AMD240119C00105000 | 2023-12-06 2:54PM EST | 2024-01-19 | 14.20 | 13.90 | 14.05 | -1.20 | -7.79% | 32 | 15,141 | 40.15% |
| AMD240216C00105000 | 2023-12-06 3:18PM EST | 2024-02-16 | 16.20 | 16.20 | 16.35 | -1.50 | -8.47% | 59 | 7,370 | 45.84% |
| AMD240315C00105000 | 2023-12-06 2:07PM EST | 2024-03-15 | 17.98 | 17.55 | 17.75 | -1.05 | -5.52% | 79 | 2,687 | 45.79% |
| AMD240419C00105000 | 2023-12-06 3:29PM EST | 2024-04-19 | 19.20 | 19.25 | 19.40 | -0.95 | -4.71% | 4 | 1,145 | 46.19% |
| AMD240621C00105000 | 2023-12-06 1:03PM EST | 2024-06-21 | 23.80 | 22.20 | 22.35 | +0.38 | +1.62% | 4 | 4,790 | 47.89% |
| AMD240719C00105000 | 2023-12-06 3:27PM EST | 2024-07-19 | 23.15 | 23.20 | 23.35 | -0.85 | -3.54% | 3 | 18 | 47.88% |
| AMD240920C00105000 | 2023-12-06 3:25PM EST | 2024-09-20 | 25.70 | 25.70 | 25.90 | -0.85 | -3.20% | 3 | 387 | 49.21% |
| AMD250117C00105000 | 2023-12-04 3:55PM EST | 2025-01-17 | 31.25 | 28.85 | 30.00 | 0.00 | - | 15 | 6,099 | 50.68% |
| AMD250620C00105000 | 2023-12-05 2:37PM EST | 2025-06-20 | 35.20 | 33.95 | 34.95 | 0.00 | - | 1 | 449 | 51.80% |
| AMD251219C00105000 | 2023-12-06 3:06PM EST | 2025-12-19 | 38.57 | 37.95 | 39.35 | -4.10 | -9.61% | 1 | 586 | 52.18% |
| AMD260116C00105000 | 2023-12-06 11:31AM EST | 2026-01-16 | 41.40 | 38.55 | 39.35 | +3.10 | +8.09% | 3 | 292 | 51.73% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231208P00105000 | 2023-12-06 3:02PM EST | 2023-12-08 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 736 | 1,652 | 50.78% |
| AMD231215P00105000 | 2023-12-06 3:19PM EST | 2023-12-15 | 0.15 | 0.16 | 0.17 | -0.06 | -28.57% | 1,132 | 8,597 | 40.82% |
| AMD231222P00105000 | 2023-12-06 3:27PM EST | 2023-12-22 | 0.40 | 0.39 | 0.40 | -0.02 | -4.76% | 894 | 640 | 38.28% |
| AMD231229P00105000 | 2023-12-06 3:27PM EST | 2023-12-29 | 0.62 | 0.60 | 0.62 | 0.00 | - | 139 | 616 | 36.38% |
| AMD240105P00105000 | 2023-12-06 3:08PM EST | 2024-01-05 | 0.85 | 0.87 | 0.90 | -0.01 | -1.16% | 88 | 296 | 35.99% |
| AMD240112P00105000 | 2023-12-06 3:05PM EST | 2024-01-12 | 1.20 | 1.24 | 1.29 | +0.04 | +3.45% | 51 | 312 | 36.91% |
| AMD240119P00105000 | 2023-12-06 3:28PM EST | 2024-01-19 | 1.56 | 1.51 | 1.52 | +0.17 | +12.23% | 860 | 16,805 | 36.11% |
| AMD240216P00105000 | 2023-12-06 3:27PM EST | 2024-02-16 | 3.40 | 3.30 | 3.40 | +0.30 | +9.68% | 383 | 6,969 | 40.66% |
| AMD240315P00105000 | 2023-12-06 3:30PM EST | 2024-03-15 | 4.40 | 4.35 | 4.45 | +0.33 | +8.11% | 125 | 4,435 | 39.87% |
| AMD240419P00105000 | 2023-12-06 3:06PM EST | 2024-04-19 | 5.35 | 5.45 | 5.55 | +0.20 | +3.88% | 2 | 1,889 | 38.98% |
| AMD240621P00105000 | 2023-12-06 3:24PM EST | 2024-06-21 | 7.65 | 7.55 | 7.70 | +0.45 | +6.25% | 466 | 5,527 | 39.46% |
| AMD240719P00105000 | 2023-12-06 2:44PM EST | 2024-07-19 | 8.10 | 8.15 | 8.30 | -0.24 | -2.88% | 34 | 678 | 38.81% |
| AMD240920P00105000 | 2023-12-05 3:50PM EST | 2024-09-20 | 9.00 | 9.80 | 10.00 | -0.48 | -5.06% | 1 | 3,613 | 38.96% |
| AMD250117P00105000 | 2023-12-05 2:43PM EST | 2025-01-17 | 12.19 | 12.45 | 12.60 | 0.00 | - | 1 | 6,560 | 38.70% |
| AMD250620P00105000 | 2023-12-04 10:51AM EST | 2025-06-20 | 14.53 | 15.10 | 16.50 | -0.71 | -4.66% | 1 | 215 | 40.49% |
| AMD251219P00105000 | 2023-12-04 9:58AM EST | 2025-12-19 | 17.38 | 17.15 | 18.65 | 0.00 | - | 1 | 336 | 38.80% |
| AMD260116P00105000 | 2023-12-05 11:19AM EST | 2026-01-16 | 18.00 | 17.70 | 18.75 | 0.00 | - | 2 | 110 | 38.26% |
