Deutsche Märkte schließen in 1 Stunde 39 Minute
DAX
12.603,46 +202,26 (+1,63%) Euro Stoxx 50
3.425,76 +65,93 (+1,96%) Dow Jones 30
30.988,42 +20,60 (+0,07%) Gold
1.760,40 -3,50 (-0,20%) EUR/USD
1,0191 -0,0080 (-0,77%) BTC-EUR
19.730,10 +464,95 (+2,41%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:51AM EDT. Markt geöffnet.
Strike:160.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220708C00160000 | 2022-07-01 9:41AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 103 | 262.50% |
| AMD220715C00160000 | 2022-07-05 3:29PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,879 | 143.75% |
| AMD220722C00160000 | 2022-06-15 12:37PM EDT | 2022-07-22 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 118.75% |
| AMD220729C00160000 | 2022-06-10 1:16PM EDT | 2022-07-29 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 0 | 107.81% |
| AMD220819C00160000 | 2022-06-30 1:56PM EDT | 2022-08-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 923 | 75.00% |
| AMD220916C00160000 | 2022-07-05 11:11AM EDT | 2022-09-16 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 6,341 | 64.06% |
| AMD221021C00160000 | 2022-07-01 10:52AM EDT | 2022-10-21 | 0.04 | 0.05 | 0.06 | 0.00 | - | 1 | 458 | 55.27% |
| AMD221118C00160000 | 2022-07-01 11:24AM EDT | 2022-11-18 | 0.11 | 0.11 | 0.12 | 0.00 | - | 21 | 547 | 53.71% |
| AMD221216C00160000 | 2022-07-01 3:33PM EDT | 2022-12-16 | 0.16 | 0.13 | 0.20 | 0.00 | - | 83 | 195 | 51.27% |
| AMD230120C00160000 | 2022-07-06 9:30AM EDT | 2023-01-20 | 0.40 | 0.28 | 0.31 | +0.08 | +25.00% | 101 | 10,009 | 50.59% |
| AMD230317C00160000 | 2022-07-01 1:11PM EDT | 2023-03-17 | 0.59 | 0.55 | 0.66 | 0.00 | - | 56 | 609 | 50.29% |
| AMD230421C00160000 | 2022-07-01 3:48PM EDT | 2023-04-21 | 0.83 | 0.78 | 0.96 | 0.00 | - | 5 | 1,156 | 50.49% |
| AMD230616C00160000 | 2022-07-05 2:56PM EDT | 2023-06-16 | 1.39 | 1.25 | 1.57 | 0.00 | - | 11 | 387 | 51.09% |
| AMD240119C00160000 | 2022-07-05 3:59PM EDT | 2024-01-19 | 3.70 | 3.10 | 4.30 | +0.05 | +1.37% | 6 | 3,480 | 51.16% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220715P00160000 | 2022-06-22 9:39AM EDT | 2022-07-15 | 75.85 | 84.75 | 85.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD220819P00160000 | 2022-06-06 10:34AM EDT | 2022-08-19 | 52.19 | 84.85 | 85.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMD220916P00160000 | 2022-06-15 9:53AM EDT | 2022-09-16 | 72.12 | 84.70 | 85.45 | 0.00 | - | 2 | 0 | 0.00% |
| AMD221021P00160000 | 2022-06-22 10:04AM EDT | 2022-10-21 | 75.45 | 83.00 | 86.55 | 0.00 | - | 3 | 0 | 82.25% |
| AMD221118P00160000 | 2022-06-23 9:40AM EDT | 2022-11-18 | 77.25 | 83.20 | 86.80 | 0.00 | - | 1 | 0 | 77.22% |
| AMD221216P00160000 | 2022-05-23 12:04PM EDT | 2022-12-16 | 66.92 | 75.45 | 77.45 | 0.00 | - | - | 1 | 0.00% |
| AMD230120P00160000 | 2022-07-05 10:07AM EDT | 2023-01-20 | 87.40 | 83.05 | 86.65 | 0.00 | - | 1 | 87 | 61.99% |
| AMD230317P00160000 | 2022-06-16 2:49PM EDT | 2023-03-17 | 79.38 | 83.05 | 86.85 | 0.00 | - | - | 0 | 56.97% |
| AMD230421P00160000 | 2022-06-30 9:35AM EDT | 2023-04-21 | 81.50 | 82.85 | 86.55 | 0.00 | - | 2 | 271 | 50.29% |
| AMD230616P00160000 | 2022-06-22 10:07AM EDT | 2023-06-16 | 75.87 | 83.45 | 86.80 | 0.00 | - | 39 | 50 | 48.49% |
| AMD240119P00160000 | 2022-06-29 11:20AM EDT | 2024-01-19 | 83.70 | 83.90 | 86.90 | 0.00 | - | 12 | 395 | 38.77% |
© 2022 Yahoo. Alle Rechte vorbehalten.
