Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
30.705,83 -69,60 (-0,23%) Gold
1.804,10 -3,20 (-0,18%) EUR/USD
1,0409 -0,0074 (-0,71%) BTC-EUR
18.638,71 +30,55 (+0,16%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:38PM EDT. Markt geöffnet.
Strike:165.00
Callsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701C00165000 | 2022-06-03 11:53AM EDT | 2022-07-01 | 0.05 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 475.00% |
| AMD220708C00165000 | 2022-07-01 9:40AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 26 | 168.75% |
| AMD220715C00165000 | 2022-06-21 10:23AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,265 | 125.00% |
| AMD220722C00165000 | 2022-06-16 9:30AM EDT | 2022-07-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1 | 103.13% |
| AMD220819C00165000 | 2022-06-21 9:48AM EDT | 2022-08-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 471 | 71.88% |
| AMD220916C00165000 | 2022-07-01 10:43AM EDT | 2022-09-16 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 57 | 1,771 | 62.89% |
| AMD221021C00165000 | 2022-07-01 9:30AM EDT | 2022-10-21 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 572 | 53.91% |
| AMD221118C00165000 | 2022-06-28 3:28PM EDT | 2022-11-18 | 0.18 | 0.08 | 0.09 | 0.00 | - | 2 | 853 | 53.32% |
| AMD221216C00165000 | 2022-07-01 12:15PM EDT | 2022-12-16 | 0.13 | 0.12 | 0.15 | -0.09 | -40.91% | 115 | 130 | 51.56% |
| AMD230120C00165000 | 2022-07-01 12:07PM EDT | 2023-01-20 | 0.25 | 0.24 | 0.26 | -0.09 | -26.47% | 11 | 3,497 | 51.03% |
| AMD230317C00165000 | 2022-06-30 2:47PM EDT | 2023-03-17 | 0.65 | 0.45 | 0.54 | 0.00 | - | 4 | 170 | 50.29% |
| AMD230421C00165000 | 2022-06-30 2:30PM EDT | 2023-04-21 | 0.73 | 0.68 | 0.73 | -0.24 | -24.74% | 1 | 298 | 50.22% |
| AMD230616C00165000 | 2022-06-30 2:34PM EDT | 2023-06-16 | 1.20 | 1.07 | 1.16 | -0.29 | -19.46% | 3 | 240 | 50.32% |
| AMD240119C00165000 | 2022-07-01 10:43AM EDT | 2024-01-19 | 3.01 | 2.90 | 3.35 | -0.66 | -17.98% | 40 | 1,649 | 50.43% |
Putsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701P00165000 | 2022-06-10 9:44AM EDT | 2022-07-01 | 65.25 | 91.15 | 91.30 | 0.00 | - | - | 0 | 0.00% |
| AMD220715P00165000 | 2022-06-14 10:35AM EDT | 2022-07-15 | 78.32 | 91.05 | 91.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMD220819P00165000 | 2022-06-06 10:34AM EDT | 2022-08-19 | 57.09 | 91.05 | 91.60 | 0.00 | - | 1 | 0 | 0.00% |
| AMD220916P00165000 | 2022-06-15 10:10AM EDT | 2022-09-16 | 76.50 | 90.95 | 91.65 | 0.00 | - | 2 | 0 | 62.50% |
| AMD221021P00165000 | 2022-06-24 9:54AM EDT | 2022-10-21 | 80.00 | 90.90 | 92.05 | 0.00 | - | 4 | 0 | 74.37% |
| AMD221118P00165000 | 2022-06-27 11:01AM EDT | 2022-11-18 | 78.00 | 90.90 | 91.90 | 0.00 | - | 1 | 24 | 62.31% |
| AMD221216P00165000 | 2022-06-23 9:35AM EDT | 2022-12-16 | 82.00 | 91.00 | 92.35 | 0.00 | - | - | 0 | 66.75% |
| AMD230120P00165000 | 2022-06-28 10:22AM EDT | 2023-01-20 | 80.25 | 90.90 | 92.05 | 0.00 | - | 8 | 533 | 55.44% |
| AMD230421P00165000 | 2022-05-10 12:08PM EDT | 2023-04-21 | 79.58 | 66.15 | 68.90 | 0.00 | - | 1 | 251 | 0.00% |
| AMD230616P00165000 | 2022-05-23 1:59PM EDT | 2023-06-16 | 73.04 | 79.00 | 84.00 | 0.00 | - | - | 1 | 0.00% |
| AMD240119P00165000 | 2022-06-23 12:13PM EDT | 2024-01-19 | 84.33 | 90.00 | 92.65 | 0.00 | - | 1 | 182 | 39.04% |
© 2022 Yahoo. Alle Rechte vorbehalten.
