Deutsche Märkte öffnen in 5 Stunden 6 Minuten
Nikkei 225
33.339,26 +563,44 (+1,72%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Bitcoin EUR
40.643,34 +1.968,77 (+5,09%) CMC Crypto 200
896,58 +36,03 (+4,19%) Nasdaq Compositive
14.229,91 +44,42 (+0,31%) S&P 500
4.567,18 -2,60 (-0,06%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:120.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231208C00120000 | 2023-12-05 3:59PM EST | 2023-12-08 | 1.63 | 1.63 | 1.65 | -0.25 | -13.30% | 25,144 | 17,793 | 54.79% |
| AMD231215C00120000 | 2023-12-05 3:59PM EST | 2023-12-15 | 2.68 | 2.66 | 2.70 | -0.14 | -4.96% | 8,682 | 24,489 | 43.85% |
| AMD231222C00120000 | 2023-12-05 3:59PM EST | 2023-12-22 | 3.37 | 3.35 | 3.40 | -0.13 | -3.71% | 722 | 2,231 | 40.55% |
| AMD231229C00120000 | 2023-12-05 3:59PM EST | 2023-12-29 | 3.85 | 3.85 | 3.95 | -0.14 | -3.51% | 1,592 | 3,374 | 38.70% |
| AMD240105C00120000 | 2023-12-05 3:59PM EST | 2024-01-05 | 4.50 | 4.45 | 4.60 | -0.15 | -3.23% | 279 | 337 | 38.78% |
| AMD240112C00120000 | 2023-12-05 3:14PM EST | 2024-01-12 | 5.20 | 5.15 | 5.25 | 0.00 | - | 142 | 167 | 39.30% |
| AMD240119C00120000 | 2023-12-05 3:59PM EST | 2024-01-19 | 5.66 | 5.65 | 5.70 | -0.14 | -2.41% | 5,448 | 44,689 | 38.83% |
| AMD240216C00120000 | 2023-12-05 3:59PM EST | 2024-02-16 | 8.55 | 8.50 | 8.60 | -0.07 | -0.81% | 208 | 3,866 | 44.21% |
| AMD240315C00120000 | 2023-12-05 3:45PM EST | 2024-03-15 | 10.15 | 10.15 | 10.25 | -0.02 | -0.20% | 8,174 | 7,318 | 44.24% |
| AMD240419C00120000 | 2023-12-05 2:28PM EST | 2024-04-19 | 11.95 | 11.90 | 12.05 | -0.02 | -0.17% | 136 | 2,027 | 44.38% |
| AMD240621C00120000 | 2023-12-05 3:51PM EST | 2024-06-21 | 15.34 | 15.25 | 15.50 | +0.14 | +0.92% | 113 | 5,664 | 46.64% |
| AMD240719C00120000 | 2023-12-05 2:04PM EST | 2024-07-19 | 16.50 | 16.35 | 16.75 | -0.15 | -0.90% | 7 | 62 | 47.06% |
| AMD240920C00120000 | 2023-12-05 2:31PM EST | 2024-09-20 | 19.15 | 19.10 | 19.65 | -0.15 | -0.78% | 3 | 1,529 | 48.62% |
| AMD250117C00120000 | 2023-12-05 3:57PM EST | 2025-01-17 | 23.62 | 23.35 | 23.75 | -0.11 | -0.46% | 43 | 8,998 | 49.32% |
| AMD250620C00120000 | 2023-12-05 3:10PM EST | 2025-06-20 | 28.04 | 27.85 | 28.95 | +0.04 | +0.14% | 8 | 777 | 50.24% |
| AMD251219C00120000 | 2023-12-05 11:13AM EST | 2025-12-19 | 32.05 | 32.55 | 33.35 | -1.09 | -3.29% | 33 | 892 | 50.77% |
| AMD260116C00120000 | 2023-12-05 2:37PM EST | 2026-01-16 | 33.40 | 32.30 | 33.55 | -0.17 | -0.51% | 42 | 210 | 50.77% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231208P00120000 | 2023-12-05 3:59PM EST | 2023-12-08 | 3.23 | 3.10 | 3.20 | +0.08 | +2.54% | 1,023 | 4,141 | 52.15% |
| AMD231215P00120000 | 2023-12-05 3:59PM EST | 2023-12-15 | 4.07 | 4.05 | 4.15 | -0.03 | -0.73% | 512 | 7,106 | 41.65% |
| AMD231222P00120000 | 2023-12-05 2:34PM EST | 2023-12-22 | 4.80 | 4.60 | 4.70 | +0.30 | +6.67% | 107 | 1,265 | 37.39% |
| AMD231229P00120000 | 2023-12-05 3:52PM EST | 2023-12-29 | 5.00 | 5.00 | 5.10 | +0.10 | +2.04% | 55 | 1,243 | 34.79% |
| AMD240105P00120000 | 2023-12-05 3:45PM EST | 2024-01-05 | 5.60 | 5.50 | 5.60 | +0.05 | +0.90% | 49 | 1,150 | 34.27% |
| AMD240112P00120000 | 2023-12-05 1:47PM EST | 2024-01-12 | 6.15 | 6.00 | 6.15 | +0.19 | +3.19% | 9 | 38 | 34.57% |
| AMD240119P00120000 | 2023-12-05 3:50PM EST | 2024-01-19 | 6.40 | 6.40 | 6.50 | +0.10 | +1.59% | 2,390 | 13,607 | 33.89% |
| AMD240216P00120000 | 2023-12-05 3:42PM EST | 2024-02-16 | 8.88 | 8.75 | 8.85 | +0.19 | +2.19% | 2,940 | 5,839 | 37.74% |
| AMD240315P00120000 | 2023-12-05 2:25PM EST | 2024-03-15 | 10.00 | 9.95 | 10.05 | +0.15 | +1.52% | 659 | 5,331 | 36.91% |
| AMD240419P00120000 | 2023-12-05 9:37AM EST | 2024-04-19 | 11.40 | 11.20 | 11.30 | +0.30 | +2.70% | 102 | 1,148 | 36.16% |
| AMD240621P00120000 | 2023-12-05 3:47PM EST | 2024-06-21 | 13.67 | 13.50 | 13.70 | +0.02 | +0.15% | 59 | 5,056 | 36.79% |
| AMD240719P00120000 | 2023-12-05 2:19PM EST | 2024-07-19 | 14.35 | 14.20 | 14.40 | +2.03 | +16.48% | 5 | 268 | 36.33% |
| AMD240920P00120000 | 2023-12-05 3:51PM EST | 2024-09-20 | 16.20 | 16.10 | 16.30 | -0.14 | -0.86% | 48 | 2,099 | 36.69% |
| AMD250117P00120000 | 2023-12-05 10:47AM EST | 2025-01-17 | 19.20 | 18.85 | 19.15 | +0.30 | +1.59% | 1 | 6,874 | 36.66% |
| AMD250620P00120000 | 2023-12-05 12:15PM EST | 2025-06-20 | 22.34 | 20.95 | 22.10 | +0.64 | +2.95% | 2 | 949 | 36.36% |
| AMD251219P00120000 | 2023-12-05 1:49PM EST | 2025-12-19 | 24.85 | 24.35 | 25.00 | +0.25 | +1.02% | 35 | 272 | 36.01% |
| AMD260116P00120000 | 2023-12-05 3:57PM EST | 2026-01-16 | 24.80 | 24.55 | 25.30 | -0.04 | -0.16% | 47 | 4,103 | 35.80% |
