Deutsche Märkte geschlossen
DAX
16.759,22 +130,22 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,47 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0765 -0,0033 (-0,30%) Bitcoin EUR
40.763,86 -106,08 (-0,26%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:140.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215C00140000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.30 | 0.28 | 0.30 | -0.14 | -31.82% | 12,432 | 8,705 | 46.29% |
| AMD231222C00140000 | 2023-12-08 3:59PM EST | 2023-12-22 | 0.75 | 0.73 | 0.76 | -0.12 | -13.79% | 2,827 | 2,472 | 40.94% |
| AMD231229C00140000 | 2023-12-08 3:58PM EST | 2023-12-29 | 1.16 | 1.13 | 1.16 | -0.06 | -4.92% | 9,094 | 1,099 | 38.23% |
| AMD240105C00140000 | 2023-12-08 3:59PM EST | 2024-01-05 | 1.64 | 1.61 | 1.67 | -0.05 | -2.96% | 250 | 271 | 37.96% |
| AMD240112C00140000 | 2023-12-08 2:39PM EST | 2024-01-12 | 2.19 | 2.18 | 2.25 | -0.01 | -0.45% | 426 | 514 | 38.53% |
| AMD240119C00140000 | 2023-12-08 3:59PM EST | 2024-01-19 | 2.69 | 2.65 | 2.69 | +0.04 | +1.51% | 3,966 | 22,521 | 38.16% |
| AMD240216C00140000 | 2023-12-08 3:57PM EST | 2024-02-16 | 5.60 | 5.50 | 5.60 | +0.20 | +3.70% | 1,543 | 8,127 | 43.81% |
| AMD240315C00140000 | 2023-12-08 3:58PM EST | 2024-03-15 | 7.25 | 7.25 | 7.30 | +0.23 | +3.28% | 676 | 3,467 | 43.64% |
| AMD240419C00140000 | 2023-12-08 3:30PM EST | 2024-04-19 | 9.15 | 9.10 | 9.20 | +0.50 | +5.78% | 521 | 1,328 | 43.70% |
| AMD240621C00140000 | 2023-12-08 3:48PM EST | 2024-06-21 | 12.90 | 12.80 | 12.95 | +0.50 | +4.03% | 449 | 4,231 | 46.01% |
| AMD240719C00140000 | 2023-12-08 3:52PM EST | 2024-07-19 | 14.00 | 14.00 | 14.20 | +0.60 | +4.48% | 68 | 158 | 46.14% |
| AMD240920C00140000 | 2023-12-08 3:29PM EST | 2024-09-20 | 17.22 | 17.10 | 17.30 | +0.82 | +5.00% | 106 | 4,784 | 47.55% |
| AMD250117C00140000 | 2023-12-08 2:59PM EST | 2025-01-17 | 22.05 | 21.90 | 22.35 | +0.40 | +1.85% | 204 | 6,687 | 49.30% |
| AMD250620C00140000 | 2023-12-08 11:14AM EST | 2025-06-20 | 27.24 | 27.05 | 27.50 | +0.80 | +3.03% | 24 | 635 | 50.13% |
| AMD251219C00140000 | 2023-12-08 9:51AM EST | 2025-12-19 | 33.27 | 31.10 | 33.15 | +1.47 | +4.62% | 10 | 1,352 | 51.43% |
| AMD260116C00140000 | 2023-12-08 1:19PM EST | 2026-01-16 | 33.25 | 33.05 | 34.45 | +0.58 | +1.78% | 137 | 513 | 51.32% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215P00140000 | 2023-12-08 3:48PM EST | 2023-12-15 | 11.25 | 11.00 | 11.85 | -0.97 | -7.94% | 19 | 87 | 60.55% |
| AMD231222P00140000 | 2023-12-08 11:25AM EST | 2023-12-22 | 12.60 | 11.30 | 11.85 | +0.10 | +0.80% | 12 | 13 | 41.14% |
| AMD231229P00140000 | 2023-12-08 11:48AM EST | 2023-12-29 | 12.94 | 11.40 | 12.00 | -0.01 | -0.08% | 20 | 5 | 35.21% |
| AMD240105P00140000 | 2023-12-08 11:33AM EST | 2024-01-05 | 12.75 | 12.15 | 12.55 | -0.05 | -0.39% | 5 | 15 | 36.04% |
| AMD240112P00140000 | 2023-12-07 3:21PM EST | 2024-01-12 | 12.90 | 11.10 | 12.90 | 0.00 | - | - | - | 35.08% |
| AMD240119P00140000 | 2023-12-08 2:43PM EST | 2024-01-19 | 13.10 | 12.90 | 13.10 | -0.47 | -3.46% | 29 | 673 | 33.42% |
| AMD240216P00140000 | 2023-12-08 3:51PM EST | 2024-02-16 | 15.28 | 15.15 | 15.35 | -0.71 | -4.44% | 69 | 71 | 37.43% |
| AMD240315P00140000 | 2023-12-08 1:19PM EST | 2024-03-15 | 16.45 | 16.40 | 16.80 | -0.55 | -3.24% | 16 | 234 | 37.44% |
| AMD240419P00140000 | 2023-12-08 12:33PM EST | 2024-04-19 | 18.35 | 17.25 | 17.85 | +0.25 | +1.38% | 7 | 258 | 35.65% |
| AMD240621P00140000 | 2023-12-08 3:51PM EST | 2024-06-21 | 20.32 | 20.20 | 20.40 | -0.31 | -1.50% | 204 | 1,016 | 36.30% |
| AMD240719P00140000 | 2023-12-08 12:16PM EST | 2024-07-19 | 21.90 | 20.95 | 21.15 | +0.68 | +3.20% | 48 | 26 | 35.83% |
| AMD240920P00140000 | 2023-12-08 11:39AM EST | 2024-09-20 | 23.40 | 23.00 | 23.20 | -1.28 | -5.19% | 96 | 110 | 36.19% |
| AMD250117P00140000 | 2023-12-08 3:44PM EST | 2025-01-17 | 26.04 | 25.95 | 26.20 | -0.16 | -0.61% | 219 | 823 | 35.96% |
| AMD250620P00140000 | 2023-12-08 9:59AM EST | 2025-06-20 | 29.20 | 28.85 | 29.45 | -0.06 | -0.21% | 11 | 193 | 35.72% |
| AMD251219P00140000 | 2023-12-07 2:52PM EST | 2025-12-19 | 32.85 | 31.85 | 32.90 | 0.00 | - | 141 | 357 | 35.75% |
| AMD260116P00140000 | 2023-12-08 9:30AM EST | 2026-01-16 | 32.90 | 31.90 | 34.95 | +1.05 | +3.30% | 6 | 13 | 37.86% |
