Deutsche Märkte geschlossen
Nikkei 225
33.231,27 -200,24 (-0,60%) Dow Jones 30
36.185,34 -60,16 (-0,17%) Bitcoin EUR
38.689,99 +2.139,29 (+5,85%) CMC Crypto 200
860,75 +2,04 (+0,24%) Nasdaq Compositive
14.151,01 -154,02 (-1,08%) S&P 500
4.563,69 -30,94 (-0,67%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:45PM EST. Markt geöffnet.
Strike:175.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231208C00175000 | 2023-11-15 1:16PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 106.25% |
| AMD231215C00175000 | 2023-11-24 9:30AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 280 | 68.75% |
| AMD231222C00175000 | 2023-12-01 2:52PM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 109 | 54.69% |
| AMD231229C00175000 | 2023-11-27 9:30AM EST | 2023-12-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 50.00% |
| AMD240119C00175000 | 2023-12-04 12:29PM EST | 2024-01-19 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 35 | 1,769 | 42.97% |
| AMD240216C00175000 | 2023-12-04 11:45AM EST | 2024-02-16 | 0.18 | 0.20 | 0.21 | -0.03 | -14.29% | 1 | 263 | 42.24% |
| AMD240315C00175000 | 2023-11-30 3:43PM EST | 2024-03-15 | 0.51 | 0.43 | 0.46 | 0.00 | - | 12 | 430 | 41.07% |
| AMD240419C00175000 | 2023-11-30 10:43AM EST | 2024-04-19 | 0.85 | 0.86 | 0.88 | -0.25 | -22.73% | 2 | 155 | 40.34% |
| AMD240621C00175000 | 2023-12-04 1:29PM EST | 2024-06-21 | 2.21 | 2.21 | 2.27 | -0.32 | -12.65% | 4 | 1,579 | 42.14% |
| AMD240719C00175000 | 2023-11-29 3:53PM EST | 2024-07-19 | 3.77 | 2.79 | 2.85 | 0.00 | - | 10 | 44 | 42.16% |
| AMD240920C00175000 | 2023-12-01 10:17AM EST | 2024-09-20 | 4.55 | 4.55 | 4.65 | -0.15 | -3.19% | 1 | 414 | 43.70% |
| AMD250117C00175000 | 2023-12-04 11:01AM EST | 2025-01-17 | 7.52 | 7.85 | 8.00 | -1.13 | -13.06% | 2 | 689 | 45.27% |
| AMD250620C00175000 | 2023-11-30 3:56PM EST | 2025-06-20 | 13.16 | 11.90 | 12.20 | 0.00 | - | 11 | 327 | 46.60% |
| AMD251219C00175000 | 2023-11-27 12:16PM EST | 2025-12-19 | 19.40 | 16.25 | 17.00 | 0.00 | - | 1 | 228 | 47.96% |
| AMD260116C00175000 | 2023-12-04 9:35AM EST | 2026-01-16 | 17.45 | 16.75 | 17.25 | -0.50 | -2.79% | 1 | 140 | 47.46% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215P00175000 | 2023-12-01 9:31AM EST | 2023-12-15 | 55.00 | 56.40 | 56.55 | 0.00 | - | 2 | 0 | 74.22% |
| AMD240119P00175000 | 2023-11-17 3:54PM EST | 2024-01-19 | 54.25 | 56.15 | 56.55 | 0.00 | - | 1 | 0 | 38.28% |
| AMD240315P00175000 | 2023-08-03 12:44PM EST | 2024-03-15 | 61.41 | 65.30 | 65.85 | 0.00 | - | - | 1 | 95.24% |
| AMD240621P00175000 | 2023-11-30 12:39PM EST | 2024-06-21 | 54.90 | 56.35 | 56.75 | 0.00 | - | 6 | 8 | 25.98% |
| AMD240719P00175000 | 2023-11-28 2:20PM EST | 2024-07-19 | 53.65 | 56.40 | 57.20 | 0.00 | - | - | 1 | 29.61% |
| AMD240920P00175000 | 2023-12-01 10:44AM EST | 2024-09-20 | 55.85 | 56.50 | 57.60 | 0.00 | - | 2 | 49 | 28.98% |
| AMD250117P00175000 | 2023-12-01 10:43AM EST | 2025-01-17 | 57.00 | 57.85 | 58.45 | 0.00 | - | 2 | 90 | 28.19% |
| AMD250620P00175000 | 2023-11-28 2:14PM EST | 2025-06-20 | 57.50 | 59.40 | 60.15 | 0.00 | - | 30 | 15 | 28.94% |
| AMD251219P00175000 | 2023-11-28 2:17PM EST | 2025-12-19 | 59.50 | 61.20 | 62.00 | 0.00 | - | 3 | 3 | 29.00% |
