Deutsche Märkte schließen in 3 Stunden 54 Minuten
DAX
16.659,99 +31,00 (+0,19%) Euro Stoxx 50
4.495,46 +21,69 (+0,48%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Gold
2.045,50 -0,90 (-0,04%) EUR/USD
1,0786 -0,0012 (-0,11%) Bitcoin EUR
40.503,52 +423,22 (+1,06%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Strike:125.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231208C00125000 | 2023-12-07 3:59PM EST | 2023-12-08 | 3.65 | 0.00 | 0.00 | 0.00 | - | 63,538 | 15,590 | 0.00% |
| AMD231215C00125000 | 2023-12-07 3:59PM EST | 2023-12-15 | 5.10 | 0.00 | 0.00 | 0.00 | - | 48,573 | 21,261 | 0.00% |
| AMD231222C00125000 | 2023-12-07 3:58PM EST | 2023-12-22 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7,173 | 3,655 | 0.00% |
| AMD231229C00125000 | 2023-12-07 3:59PM EST | 2023-12-29 | 6.65 | 0.00 | 0.00 | 0.00 | - | 8,871 | 8,814 | 0.00% |
| AMD240105C00125000 | 2023-12-07 3:59PM EST | 2024-01-05 | 7.35 | 0.00 | 0.00 | 0.00 | - | 975 | 851 | 0.00% |
| AMD240112C00125000 | 2023-12-07 3:58PM EST | 2024-01-12 | 8.11 | 0.00 | 0.00 | 0.00 | - | 569 | 823 | 0.00% |
| AMD240119C00125000 | 2023-12-07 3:59PM EST | 2024-01-19 | 8.61 | 0.00 | 0.00 | 0.00 | - | 14,578 | 23,980 | 0.00% |
| AMD240216C00125000 | 2023-12-07 3:59PM EST | 2024-02-16 | 11.75 | 0.00 | 0.00 | 0.00 | - | 12,344 | 14,519 | 0.00% |
| AMD240315C00125000 | 2023-12-07 3:59PM EST | 2024-03-15 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1,545 | 7,726 | 0.00% |
| AMD240419C00125000 | 2023-12-07 3:56PM EST | 2024-04-19 | 15.35 | 0.00 | 0.00 | 0.00 | - | 761 | 2,320 | 0.00% |
| AMD240621C00125000 | 2023-12-07 3:54PM EST | 2024-06-21 | 18.83 | 0.00 | 0.00 | 0.00 | - | 241 | 7,455 | 0.00% |
| AMD240719C00125000 | 2023-12-07 3:05PM EST | 2024-07-19 | 20.55 | 0.00 | 0.00 | 0.00 | - | 32 | 93 | 0.00% |
| AMD240920C00125000 | 2023-12-07 3:54PM EST | 2024-09-20 | 23.11 | 0.00 | 0.00 | 0.00 | - | 44 | 1,139 | 0.00% |
| AMD250117C00125000 | 2023-12-07 3:59PM EST | 2025-01-17 | 27.93 | 0.00 | 0.00 | 0.00 | - | 356 | 6,253 | 0.00% |
| AMD250620C00125000 | 2023-12-07 3:59PM EST | 2025-06-20 | 32.69 | 0.00 | 0.00 | 0.00 | - | 26 | 929 | 0.00% |
| AMD251219C00125000 | 2023-12-07 3:44PM EST | 2025-12-19 | 37.62 | 0.00 | 0.00 | 0.00 | - | 13 | 714 | 0.00% |
| AMD260116C00125000 | 2023-12-07 3:59PM EST | 2026-01-16 | 38.60 | 0.00 | 0.00 | 0.00 | - | 63 | 213 | 0.00% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231208P00125000 | 2023-12-07 3:59PM EST | 2023-12-08 | 0.27 | 0.00 | 0.00 | 0.00 | - | 56,716 | 15,179 | 12.50% |
| AMD231215P00125000 | 2023-12-07 3:59PM EST | 2023-12-15 | 1.61 | 0.00 | 0.00 | 0.00 | - | 10,670 | 6,206 | 6.25% |
| AMD231222P00125000 | 2023-12-07 3:59PM EST | 2023-12-22 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1,809 | 891 | 3.13% |
| AMD231229P00125000 | 2023-12-07 3:59PM EST | 2023-12-29 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1,089 | 632 | 3.13% |
| AMD240105P00125000 | 2023-12-07 3:59PM EST | 2024-01-05 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1,088 | 451 | 3.13% |
| AMD240112P00125000 | 2023-12-07 3:47PM EST | 2024-01-12 | 4.10 | 0.00 | 0.00 | 0.00 | - | 272 | 195 | 1.56% |
| AMD240119P00125000 | 2023-12-07 3:59PM EST | 2024-01-19 | 4.47 | 0.00 | 0.00 | 0.00 | - | 4,052 | 5,722 | 1.56% |
| AMD240216P00125000 | 2023-12-07 3:58PM EST | 2024-02-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2,975 | 3,257 | 1.56% |
| AMD240315P00125000 | 2023-12-07 3:59PM EST | 2024-03-15 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1,535 | 2,502 | 1.56% |
| AMD240419P00125000 | 2023-12-07 3:59PM EST | 2024-04-19 | 9.69 | 0.00 | 0.00 | 0.00 | - | 346 | 1,943 | 1.56% |
| AMD240621P00125000 | 2023-12-07 3:52PM EST | 2024-06-21 | 12.27 | 0.00 | 0.00 | 0.00 | - | 390 | 2,585 | 0.78% |
| AMD240719P00125000 | 2023-12-07 12:31PM EST | 2024-07-19 | 13.50 | 0.00 | 0.00 | 0.00 | - | 16 | 102 | 0.78% |
| AMD240920P00125000 | 2023-12-07 3:46PM EST | 2024-09-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 306 | 1,369 | 0.78% |
| AMD250117P00125000 | 2023-12-07 3:59PM EST | 2025-01-17 | 18.07 | 0.00 | 0.00 | 0.00 | - | 66 | 3,330 | 0.78% |
| AMD250620P00125000 | 2023-12-07 2:22PM EST | 2025-06-20 | 21.10 | 0.00 | 0.00 | 0.00 | - | 31 | 1,727 | 0.39% |
| AMD251219P00125000 | 2023-12-07 3:18PM EST | 2025-12-19 | 24.15 | 0.00 | 0.00 | 0.00 | - | 15 | 134 | 0.39% |
| AMD260116P00125000 | 2023-12-07 3:02PM EST | 2026-01-16 | 24.23 | 0.00 | 0.00 | 0.00 | - | 23 | 62 | 0.39% |
