Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.606,29 -116,50 (-0,29%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:130.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215C00130000 | 2023-12-08 3:59PM EST | 2023-12-15 | 2.24 | 2.22 | 2.27 | -0.26 | -10.40% | 62,242 | 32,413 | 41.94% |
| AMD231222C00130000 | 2023-12-08 3:59PM EST | 2023-12-22 | 3.35 | 3.25 | 3.35 | -0.07 | -2.05% | 7,530 | 4,793 | 39.67% |
| AMD231229C00130000 | 2023-12-08 3:58PM EST | 2023-12-29 | 4.00 | 3.95 | 4.05 | +0.05 | +1.27% | 9,639 | 9,459 | 37.81% |
| AMD240105C00130000 | 2023-12-08 3:59PM EST | 2024-01-05 | 4.75 | 4.70 | 4.85 | 0.00 | - | 898 | 889 | 38.26% |
| AMD240112C00130000 | 2023-12-08 3:51PM EST | 2024-01-12 | 5.55 | 5.50 | 5.65 | +0.05 | +0.91% | 859 | 519 | 39.20% |
| AMD240119C00130000 | 2023-12-08 3:59PM EST | 2024-01-19 | 6.15 | 6.10 | 6.20 | +0.10 | +1.65% | 8,869 | 29,823 | 38.88% |
| AMD240126C00130000 | 2023-12-08 9:30AM EST | 2024-01-26 | 7.60 | - | - | +0.91 | +13.60% | 1 | - | 0.00% |
| AMD240216C00130000 | 2023-12-08 3:59PM EST | 2024-02-16 | 9.45 | 9.40 | 9.50 | +0.25 | +2.72% | 2,091 | 16,396 | 44.74% |
| AMD240315C00130000 | 2023-12-08 3:46PM EST | 2024-03-15 | 11.30 | 11.25 | 11.40 | +0.28 | +2.54% | 2,309 | 5,106 | 44.91% |
| AMD240419C00130000 | 2023-12-08 3:32PM EST | 2024-04-19 | 13.30 | 13.20 | 13.40 | +0.35 | +2.70% | 418 | 1,775 | 44.99% |
| AMD240621C00130000 | 2023-12-08 3:52PM EST | 2024-06-21 | 17.05 | 16.40 | 17.20 | +0.41 | +2.46% | 401 | 7,831 | 47.21% |
| AMD240719C00130000 | 2023-12-08 2:22PM EST | 2024-07-19 | 18.45 | 18.25 | 18.80 | +1.05 | +6.03% | 54 | 165 | 48.17% |
| AMD240920C00130000 | 2023-12-08 3:19PM EST | 2024-09-20 | 21.35 | 21.30 | 21.55 | +0.65 | +3.14% | 118 | 1,802 | 48.68% |
| AMD250117C00130000 | 2023-12-08 3:30PM EST | 2025-01-17 | 26.20 | 25.60 | 26.60 | +0.60 | +2.34% | 202 | 7,878 | 50.46% |
| AMD250620C00130000 | 2023-12-08 3:20PM EST | 2025-06-20 | 31.25 | 30.95 | 31.55 | +0.63 | +2.06% | 139 | 546 | 50.53% |
| AMD251219C00130000 | 2023-12-08 3:31PM EST | 2025-12-19 | 36.70 | 35.50 | 36.70 | +1.63 | +4.65% | 83 | 823 | 50.87% |
| AMD260116C00130000 | 2023-12-08 3:04PM EST | 2026-01-16 | 37.24 | 36.15 | 37.90 | +0.41 | +1.11% | 24 | 265 | 51.25% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215P00130000 | 2023-12-08 3:59PM EST | 2023-12-15 | 3.20 | 3.15 | 3.25 | -0.85 | -20.99% | 4,797 | 1,145 | 40.41% |
| AMD231222P00130000 | 2023-12-08 2:39PM EST | 2023-12-22 | 4.29 | 4.05 | 4.15 | -0.48 | -10.06% | 848 | 110 | 36.78% |
| AMD231229P00130000 | 2023-12-08 3:57PM EST | 2023-12-29 | 4.72 | 4.65 | 4.75 | -0.68 | -12.59% | 642 | 186 | 34.66% |
| AMD240105P00130000 | 2023-12-08 2:02PM EST | 2024-01-05 | 5.35 | 5.25 | 5.40 | -0.75 | -12.30% | 430 | 299 | 34.47% |
| AMD240112P00130000 | 2023-12-07 3:54PM EST | 2024-01-12 | 6.60 | 6.00 | 6.15 | 0.00 | - | - | - | 35.51% |
| AMD240119P00130000 | 2023-12-08 3:40PM EST | 2024-01-19 | 6.40 | 6.35 | 6.45 | -0.50 | -7.25% | 2,694 | 2,468 | 34.07% |
| AMD240126P00130000 | 2023-12-07 3:38PM EST | 2024-01-26 | 7.70 | 6.30 | 7.85 | 0.00 | - | - | - | 39.00% |
| AMD240216P00130000 | 2023-12-08 3:55PM EST | 2024-02-16 | 9.25 | 9.10 | 9.20 | -0.27 | -2.84% | 876 | 1,813 | 38.57% |
| AMD240315P00130000 | 2023-12-08 3:59PM EST | 2024-03-15 | 10.56 | 10.45 | 10.60 | -0.24 | -2.22% | 250 | 1,880 | 37.82% |
| AMD240419P00130000 | 2023-12-08 3:32PM EST | 2024-04-19 | 11.88 | 11.85 | 12.00 | -0.47 | -3.81% | 75 | 174 | 36.96% |
| AMD240621P00130000 | 2023-12-08 2:23PM EST | 2024-06-21 | 14.53 | 14.55 | 14.70 | -0.32 | -2.15% | 103 | 711 | 37.62% |
| AMD240719P00130000 | 2023-12-07 3:39PM EST | 2024-07-19 | 16.15 | 15.30 | 15.50 | +0.40 | +2.54% | 2 | 46 | 37.18% |
| AMD240920P00130000 | 2023-12-08 3:50PM EST | 2024-09-20 | 17.47 | 17.40 | 17.60 | -0.13 | -0.74% | 96 | 1,526 | 37.49% |
| AMD250117P00130000 | 2023-12-08 3:41PM EST | 2025-01-17 | 20.55 | 20.40 | 20.65 | -0.31 | -1.49% | 63 | 3,361 | 37.21% |
| AMD250620P00130000 | 2023-12-08 2:00PM EST | 2025-06-20 | 23.60 | 23.20 | 23.85 | -4.62 | -16.37% | 8 | 916 | 36.80% |
| AMD251219P00130000 | 2023-12-08 3:36PM EST | 2025-12-19 | 26.70 | 25.00 | 27.90 | -0.10 | -0.37% | 15 | 597 | 37.64% |
| AMD260116P00130000 | 2023-12-07 3:38PM EST | 2026-01-16 | 26.98 | 26.05 | 27.40 | -0.02 | -0.07% | 5 | 1,265 | 36.26% |
