Deutsche Märkte schließen in 2 Stunden 40 Minuten
DAX
12.568,31 +167,11 (+1,35%) Euro Stoxx 50
3.412,05 +52,22 (+1,55%) Dow Jones 30
30.967,82 -129,44 (-0,42%) Gold
1.760,90 -3,00 (-0,17%) EUR/USD
1,0186 -0,0084 (-0,81%) BTC-EUR
19.765,11 +511,05 (+2,65%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:105.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220708C00105000 | 2022-07-05 3:20PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,044 | 50.00% |
| AMD220715C00105000 | 2022-07-05 3:40PM EDT | 2022-07-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 477 | 13,028 | 50.00% |
| AMD220722C00105000 | 2022-07-05 3:11PM EDT | 2022-07-22 | 0.04 | 0.00 | 0.00 | 0.00 | - | 121 | 1,009 | 25.00% |
| AMD220729C00105000 | 2022-07-05 2:37PM EDT | 2022-07-29 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 877 | 25.00% |
| AMD220805C00105000 | 2022-07-05 3:54PM EDT | 2022-08-05 | 0.17 | 0.00 | 0.00 | 0.00 | - | 165 | 406 | 25.00% |
| AMD220812C00105000 | 2022-07-05 3:39PM EDT | 2022-08-12 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 25.00% |
| AMD220819C00105000 | 2022-07-05 3:59PM EDT | 2022-08-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 861 | 13,218 | 25.00% |
| AMD220916C00105000 | 2022-07-05 3:59PM EDT | 2022-09-16 | 0.73 | 0.00 | 0.00 | 0.00 | - | 625 | 7,336 | 12.50% |
| AMD221021C00105000 | 2022-07-05 3:26PM EDT | 2022-10-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 33 | 3,732 | 12.50% |
| AMD221118C00105000 | 2022-07-05 3:54PM EDT | 2022-11-18 | 2.11 | 0.00 | 0.00 | 0.00 | - | 48 | 3,767 | 12.50% |
| AMD221216C00105000 | 2022-07-05 3:45PM EDT | 2022-12-16 | 2.71 | 0.00 | 0.00 | 0.00 | - | 30 | 1,763 | 12.50% |
| AMD230120C00105000 | 2022-07-05 3:50PM EDT | 2023-01-20 | 3.46 | 0.00 | 0.00 | 0.00 | - | 157 | 10,191 | 12.50% |
| AMD230317C00105000 | 2022-07-05 10:51AM EDT | 2023-03-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 18 | 410 | 6.25% |
| AMD230421C00105000 | 2022-07-05 10:54AM EDT | 2023-04-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 13 | 1,392 | 6.25% |
| AMD230616C00105000 | 2022-07-05 3:06PM EDT | 2023-06-16 | 6.81 | 0.00 | 0.00 | 0.00 | - | 52 | 402 | 6.25% |
| AMD240119C00105000 | 2022-07-05 12:19PM EDT | 2024-01-19 | 10.62 | 0.00 | 0.00 | 0.00 | - | 42 | 2,970 | 6.25% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220708P00105000 | 2022-06-29 1:59PM EDT | 2022-07-08 | 27.43 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| AMD220715P00105000 | 2022-07-05 3:54PM EDT | 2022-07-15 | 30.00 | 0.00 | 0.00 | 0.00 | - | 22 | 5,736 | 0.00% |
| AMD220722P00105000 | 2022-07-01 11:47AM EDT | 2022-07-22 | 31.43 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| AMD220729P00105000 | 2022-07-01 3:41PM EDT | 2022-07-29 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| AMD220805P00105000 | 2022-07-01 1:38PM EDT | 2022-08-05 | 31.56 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 0.00% |
| AMD220819P00105000 | 2022-07-05 3:56PM EDT | 2022-08-19 | 30.30 | 0.00 | 0.00 | 0.00 | - | 21 | 2,662 | 0.00% |
| AMD220916P00105000 | 2022-07-05 3:43PM EDT | 2022-09-16 | 30.55 | 0.00 | 0.00 | 0.00 | - | 119 | 11,420 | 0.00% |
| AMD221021P00105000 | 2022-07-05 12:05PM EDT | 2022-10-21 | 32.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3,661 | 0.00% |
| AMD221118P00105000 | 2022-07-05 1:12PM EDT | 2022-11-18 | 32.20 | 0.00 | 0.00 | 0.00 | - | 11 | 2,503 | 0.00% |
| AMD221216P00105000 | 2022-07-01 12:00PM EDT | 2022-12-16 | 33.45 | 0.00 | 0.00 | 0.00 | - | 21 | 885 | 0.00% |
| AMD230120P00105000 | 2022-07-05 10:51AM EDT | 2023-01-20 | 33.35 | 0.00 | 0.00 | 0.00 | - | 3 | 20,692 | 0.00% |
| AMD230317P00105000 | 2022-07-05 1:52PM EDT | 2023-03-17 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 591 | 0.00% |
| AMD230421P00105000 | 2022-07-01 11:15AM EDT | 2023-04-21 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2,749 | 0.00% |
| AMD230616P00105000 | 2022-06-30 3:10PM EDT | 2023-06-16 | 33.60 | 0.00 | 0.00 | 0.00 | - | 13 | 711 | 0.00% |
| AMD240119P00105000 | 2022-07-05 3:59PM EDT | 2024-01-19 | 36.93 | 0.00 | 0.00 | 0.00 | - | 1 | 3,404 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
