Deutsche Märkte schließen in 1 Stunde 41 Minute
DAX
12.614,35 +213,15 (+1,72%) Euro Stoxx 50
3.427,49 +67,66 (+2,01%) Dow Jones 30
30.990,81 +22,99 (+0,07%) Gold
1.760,90 -3,00 (-0,17%) EUR/USD
1,0188 -0,0082 (-0,79%) BTC-EUR
19.730,62 +501,96 (+2,61%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:49AM EDT. Markt geöffnet.
Strike:130.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220708C00130000 | 2022-07-01 9:54AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 380 | 200.00% |
| AMD220715C00130000 | 2022-07-05 2:57PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 5,237 | 50.00% |
| AMD220722C00130000 | 2022-07-01 12:31PM EDT | 2022-07-22 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 68 | 93.75% |
| AMD220729C00130000 | 2022-07-05 11:19AM EDT | 2022-07-29 | 0.01 | 0.00 | 0.07 | 0.00 | - | 19 | 693 | 85.94% |
| AMD220805C00130000 | 2022-07-05 11:07AM EDT | 2022-08-05 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 14 | 72.66% |
| AMD220819C00130000 | 2022-07-05 3:56PM EDT | 2022-08-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 380 | 6,715 | 64.45% |
| AMD220916C00130000 | 2022-07-05 3:56PM EDT | 2022-09-16 | 0.12 | 0.12 | 0.13 | 0.00 | - | 100 | 7,254 | 57.52% |
| AMD221021C00130000 | 2022-07-05 3:22PM EDT | 2022-10-21 | 0.26 | 0.26 | 0.30 | 0.00 | - | 17 | 9,620 | 53.37% |
| AMD221118C00130000 | 2022-07-05 2:00PM EDT | 2022-11-18 | 0.52 | 0.48 | 0.56 | 0.00 | - | 25 | 5,319 | 53.05% |
| AMD221216C00130000 | 2022-07-05 1:19PM EDT | 2022-12-16 | 0.77 | 0.71 | 0.81 | 0.00 | - | 820 | 1,313 | 52.10% |
| AMD230120C00130000 | 2022-07-05 3:54PM EDT | 2023-01-20 | 1.09 | 1.04 | 1.17 | 0.00 | - | 100 | 20,735 | 51.32% |
| AMD230317C00130000 | 2022-07-05 2:27PM EDT | 2023-03-17 | 1.89 | 1.77 | 2.01 | 0.00 | - | 1 | 41 | 51.78% |
| AMD230421C00130000 | 2022-07-05 12:22PM EDT | 2023-04-21 | 2.27 | 2.23 | 2.60 | 0.00 | - | 8 | 2,813 | 51.97% |
| AMD230616C00130000 | 2022-07-05 2:28PM EDT | 2023-06-16 | 3.24 | 3.10 | 3.65 | 0.00 | - | 16 | 2,395 | 52.64% |
| AMD240119C00130000 | 2022-07-05 3:47PM EDT | 2024-01-19 | 6.47 | 5.80 | 7.30 | 0.00 | - | 354 | 6,015 | 52.24% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220708P00130000 | 2022-06-21 2:37PM EDT | 2022-07-08 | 45.80 | 54.45 | 55.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD220715P00130000 | 2022-06-28 3:59PM EDT | 2022-07-15 | 49.18 | 54.25 | 54.95 | 0.00 | - | 6 | 27 | 0.00% |
| AMD220722P00130000 | 2022-06-13 3:00PM EDT | 2022-07-22 | 42.00 | 53.25 | 56.50 | 0.00 | - | 1 | 0 | 147.36% |
| AMD220729P00130000 | 2022-06-10 12:40PM EDT | 2022-07-29 | 34.84 | 52.75 | 56.70 | 0.00 | - | - | 0 | 132.76% |
| AMD220805P00130000 | 2022-06-29 12:00PM EDT | 2022-08-05 | 52.80 | 52.80 | 56.60 | 0.00 | - | - | 0 | 113.18% |
| AMD220819P00130000 | 2022-07-05 3:54PM EDT | 2022-08-19 | 55.00 | 54.50 | 55.10 | 0.00 | - | 3 | 161 | 0.00% |
| AMD220916P00130000 | 2022-07-05 3:24PM EDT | 2022-09-16 | 55.38 | 54.25 | 54.80 | 0.00 | - | 1 | 2,686 | 0.00% |
| AMD221021P00130000 | 2022-07-05 10:08AM EDT | 2022-10-21 | 57.75 | 53.20 | 56.60 | 0.00 | - | 2 | 484 | 60.69% |
| AMD221118P00130000 | 2022-06-30 10:06AM EDT | 2022-11-18 | 53.73 | 53.30 | 56.55 | 0.00 | - | 6 | 1,318 | 53.17% |
| AMD221216P00130000 | 2022-07-05 2:14PM EDT | 2022-12-16 | 55.84 | 53.05 | 56.80 | 0.00 | - | 1 | 227 | 52.32% |
| AMD230120P00130000 | 2022-07-05 2:45PM EDT | 2023-01-20 | 55.45 | 53.20 | 56.85 | 0.00 | - | 9 | 9,443 | 48.15% |
| AMD230317P00130000 | 2022-07-01 11:54AM EDT | 2023-03-17 | 57.28 | 53.45 | 57.20 | 0.00 | - | 1 | 98 | 46.02% |
| AMD230421P00130000 | 2022-07-01 11:07AM EDT | 2023-04-21 | 57.30 | 53.70 | 57.00 | 0.00 | - | 540 | 1,151 | 41.38% |
| AMD230616P00130000 | 2022-07-01 9:32AM EDT | 2023-06-16 | 56.08 | 54.25 | 57.75 | 0.00 | - | 20 | 66 | 43.45% |
| AMD240119P00130000 | 2022-07-05 2:35PM EDT | 2024-01-19 | 58.04 | 55.55 | 59.45 | 0.00 | - | 1 | 4,302 | 41.52% |
© 2022 Yahoo. Alle Rechte vorbehalten.
