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
41.056,08 +816,96 (+2,03%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:160.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215C00160000 | 2023-12-08 3:57PM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,909 | 5,822 | 59.38% |
| AMD231222C00160000 | 2023-12-08 3:31PM EST | 2023-12-22 | 0.06 | 0.06 | 0.07 | 0.00 | - | 127 | 156 | 50.20% |
| AMD231229C00160000 | 2023-12-08 3:53PM EST | 2023-12-29 | 0.11 | 0.11 | 0.13 | 0.00 | - | 2,309 | 340 | 44.92% |
| AMD240105C00160000 | 2023-12-08 3:48PM EST | 2024-01-05 | 0.19 | 0.18 | 0.21 | 0.00 | - | 685 | 218 | 42.14% |
| AMD240112C00160000 | 2023-12-08 3:41PM EST | 2024-01-12 | 0.30 | 0.29 | 0.32 | 0.00 | - | 42 | 149 | 40.72% |
| AMD240119C00160000 | 2023-12-08 2:54PM EST | 2024-01-19 | 0.42 | 0.41 | 0.43 | 0.00 | - | 432 | 8,909 | 39.40% |
| AMD240216C00160000 | 2023-12-08 3:47PM EST | 2024-02-16 | 1.65 | 1.62 | 1.70 | +0.06 | +3.77% | 135 | 1,347 | 43.12% |
| AMD240315C00160000 | 2023-12-08 3:59PM EST | 2024-03-15 | 2.72 | 2.68 | 2.75 | +0.16 | +6.25% | 593 | 5,120 | 42.65% |
| AMD240419C00160000 | 2023-12-08 3:41PM EST | 2024-04-19 | 4.00 | 4.00 | 4.10 | +0.15 | +3.90% | 149 | 1,996 | 42.53% |
| AMD240621C00160000 | 2023-12-08 3:02PM EST | 2024-06-21 | 7.10 | 7.00 | 7.15 | +0.35 | +5.19% | 180 | 4,835 | 44.71% |
| AMD240719C00160000 | 2023-12-07 3:53PM EST | 2024-07-19 | 7.60 | 8.00 | 8.20 | -0.10 | -1.30% | 9 | 80 | 44.73% |
| AMD240920C00160000 | 2023-12-08 12:34PM EST | 2024-09-20 | 10.80 | 10.75 | 11.00 | +0.90 | +9.09% | 21 | 2,990 | 46.12% |
| AMD250117C00160000 | 2023-12-08 3:37PM EST | 2025-01-17 | 15.32 | 15.30 | 15.55 | +0.37 | +2.47% | 158 | 3,386 | 47.43% |
| AMD250620C00160000 | 2023-12-08 3:18PM EST | 2025-06-20 | 20.60 | 20.10 | 20.75 | +0.47 | +2.33% | 3 | 1,436 | 48.61% |
| AMD251219C00160000 | 2023-12-08 9:31AM EST | 2025-12-19 | 26.00 | 25.55 | 27.25 | +0.57 | +2.24% | 2 | 1,437 | 51.10% |
| AMD260116C00160000 | 2023-12-08 3:02PM EST | 2026-01-16 | 26.82 | 25.75 | 27.15 | +2.78 | +11.56% | 29 | 117 | 50.02% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215P00160000 | 2023-12-06 11:22AM EST | 2023-12-15 | 40.10 | 30.60 | 31.40 | 0.00 | - | 4 | 0 | 91.02% |
| AMD240119P00160000 | 2023-10-10 9:08AM EST | 2024-01-19 | 52.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240216P00160000 | 2023-12-07 2:31PM EST | 2024-02-16 | 31.85 | 31.45 | 32.40 | 0.00 | - | 1 | 1 | 40.06% |
| AMD240315P00160000 | 2023-12-07 2:10PM EST | 2024-03-15 | 33.00 | 31.70 | 32.85 | 0.00 | - | 9 | 8 | 36.91% |
| AMD240419P00160000 | 2023-12-01 11:17AM EST | 2024-04-19 | 39.75 | 32.45 | 33.20 | 0.00 | - | 1 | 2 | 33.55% |
| AMD240621P00160000 | 2023-11-30 12:58PM EST | 2024-06-21 | 33.10 | 34.35 | 35.55 | -7.45 | -18.37% | 1 | 39 | 36.32% |
| AMD240719P00160000 | 2023-11-30 1:00PM EST | 2024-07-19 | 34.13 | 34.70 | 36.05 | -6.72 | -16.45% | 1 | 0 | 35.51% |
| AMD240920P00160000 | 2023-12-05 3:50PM EST | 2024-09-20 | 43.71 | 36.30 | 37.05 | 0.00 | - | 2 | 50 | 34.00% |
| AMD250117P00160000 | 2023-12-07 12:02PM EST | 2025-01-17 | 41.49 | 38.15 | 39.35 | 0.00 | - | 2 | 274 | 33.40% |
| AMD250620P00160000 | 2023-11-27 10:18AM EST | 2025-06-20 | 41.93 | 40.85 | 42.20 | -3.58 | -7.87% | 1 | 154 | 33.25% |
| AMD251219P00160000 | 2023-12-07 3:05PM EST | 2025-12-19 | 45.04 | 42.65 | 45.25 | 0.00 | - | 4 | 344 | 33.21% |
| AMD260116P00160000 | 2023-12-08 1:14PM EST | 2026-01-16 | 45.00 | 42.60 | 45.65 | 0.00 | - | 5 | 35 | 33.15% |
