Deutsche Märkte geschlossen
Nikkei 225
33.231,27 -200,24 (-0,60%) Dow Jones 30
36.204,44 -41,06 (-0,11%) Bitcoin EUR
38.521,56 +1.954,41 (+5,34%) CMC Crypto 200
858,46 -0,25 (-0,03%) Nasdaq Compositive
14.185,49 -119,54 (-0,84%) S&P 500
4.569,78 -24,85 (-0,54%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:170.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231208C00170000 | 2023-11-10 9:52AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 100.00% |
| AMD231215C00170000 | 2023-11-24 10:02AM EST | 2023-12-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 323 | 65.63% |
| AMD231222C00170000 | 2023-12-04 1:06PM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 18 | 51.56% |
| AMD231229C00170000 | 2023-11-28 12:44PM EST | 2023-12-29 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 12 | 50.00% |
| AMD240119C00170000 | 2023-12-04 3:28PM EST | 2024-01-19 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 17 | 5,300 | 41.02% |
| AMD240216C00170000 | 2023-12-04 12:33PM EST | 2024-02-16 | 0.28 | 0.26 | 0.28 | -0.05 | -15.15% | 8 | 292 | 41.41% |
| AMD240315C00170000 | 2023-12-01 2:17PM EST | 2024-03-15 | 0.69 | 0.56 | 0.59 | 0.00 | - | 13 | 3,089 | 40.48% |
| AMD240419C00170000 | 2023-12-04 10:50AM EST | 2024-04-19 | 0.97 | 1.07 | 1.11 | -0.34 | -25.95% | 300 | 272 | 40.06% |
| AMD240621C00170000 | 2023-12-04 11:16AM EST | 2024-06-21 | 2.45 | 2.63 | 2.71 | -0.60 | -19.67% | 28 | 3,651 | 42.08% |
| AMD240719C00170000 | 2023-11-30 10:18AM EST | 2024-07-19 | 4.20 | 3.25 | 3.40 | 0.00 | - | 10 | 21 | 42.31% |
| AMD240920C00170000 | 2023-11-30 3:55PM EST | 2024-09-20 | 5.90 | 5.15 | 5.30 | 0.00 | - | 37 | 429 | 43.72% |
| AMD250117C00170000 | 2023-12-04 12:08PM EST | 2025-01-17 | 8.72 | 8.65 | 8.80 | -0.83 | -8.69% | 4 | 2,584 | 45.27% |
| AMD250620C00170000 | 2023-11-30 3:44PM EST | 2025-06-20 | 13.90 | 12.65 | 13.10 | 0.00 | - | 8 | 1,249 | 46.58% |
| AMD251219C00170000 | 2023-11-29 10:54AM EST | 2025-12-19 | 21.20 | 17.35 | 17.85 | 0.00 | - | 2 | 401 | 47.77% |
| AMD260116C00170000 | 2023-12-04 10:54AM EST | 2026-01-16 | 17.24 | 17.80 | 19.00 | -1.66 | -8.78% | 7 | 39 | 48.59% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215P00170000 | 2023-11-29 2:36PM EST | 2023-12-15 | 46.00 | 51.10 | 51.65 | 0.00 | - | 7 | 0 | 99.61% |
| AMD240119P00170000 | 2023-11-10 12:17PM EST | 2024-01-19 | 51.45 | 50.95 | 52.05 | 0.00 | - | 1 | 1 | 60.55% |
| AMD240315P00170000 | 2023-08-11 8:34AM EST | 2024-03-15 | 62.78 | 63.60 | 64.20 | 0.00 | - | - | 0 | 106.48% |
| AMD240419P00170000 | 2023-11-27 11:31AM EST | 2024-04-19 | 47.10 | 50.95 | 52.05 | 0.00 | - | 11 | 28 | 35.40% |
| AMD240621P00170000 | 2023-11-28 2:15PM EST | 2024-06-21 | 48.90 | 51.40 | 51.90 | 0.00 | - | 13 | 10 | 27.83% |
| AMD240719P00170000 | 2023-11-30 1:00PM EST | 2024-07-19 | 49.85 | 50.75 | 52.00 | 0.00 | - | - | 11 | 27.05% |
| AMD240920P00170000 | 2023-11-30 3:20PM EST | 2024-09-20 | 50.80 | 52.10 | 52.65 | 0.00 | - | 8 | 13 | 28.24% |
| AMD250117P00170000 | 2023-11-30 1:19PM EST | 2025-01-17 | 52.40 | 53.25 | 54.10 | 0.00 | - | 8 | 20 | 29.35% |
| AMD250620P00170000 | 2023-11-29 9:38AM EST | 2025-06-20 | 51.00 | 54.55 | 56.30 | 0.00 | - | 24 | 55 | 30.52% |
| AMD251219P00170000 | 2023-11-16 3:11PM EST | 2025-12-19 | 57.25 | 57.20 | 58.75 | 0.00 | - | 63 | 169 | 31.09% |
| AMD260116P00170000 | 2023-10-25 8:48AM EST | 2026-01-16 | 72.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
