Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.378,75 +654,77 (+1,83%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:185.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231208C00185000 | 2023-11-27 1:46PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 49 | 96.88% |
| AMD231215C00185000 | 2023-11-20 2:53PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 300 | 68.75% |
| AMD231222C00185000 | 2023-11-15 10:17AM EST | 2023-12-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 29 | 56.25% |
| AMD231229C00185000 | 2023-11-20 9:43AM EST | 2023-12-29 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 12 | 51.56% |
| AMD240105C00185000 | 2023-11-24 9:47AM EST | 2024-01-05 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 49.22% |
| AMD240119C00185000 | 2023-11-30 11:48AM EST | 2024-01-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 8 | 3,463 | 43.36% |
| AMD240216C00185000 | 2023-12-01 12:45PM EST | 2024-02-16 | 0.14 | 0.12 | 0.15 | 0.00 | - | 1 | 666 | 42.09% |
| AMD240315C00185000 | 2023-12-01 3:30PM EST | 2024-03-15 | 0.30 | 0.29 | 0.31 | -0.15 | -33.33% | 3 | 125 | 40.23% |
| AMD240621C00185000 | 2023-12-01 11:00AM EST | 2024-06-21 | 1.66 | 1.78 | 1.83 | -0.12 | -6.74% | 7 | 935 | 41.47% |
| AMD240920C00185000 | 2023-11-24 11:53AM EST | 2024-09-20 | 4.75 | 3.90 | 4.05 | 0.00 | - | 1 | 392 | 43.22% |
| AMD250117C00185000 | 2023-12-01 10:20AM EST | 2025-01-17 | 6.85 | 7.10 | 7.25 | -1.50 | -17.96% | 5 | 1,270 | 44.78% |
| AMD250620C00185000 | 2023-12-01 12:05PM EST | 2025-06-20 | 10.85 | 10.75 | 11.40 | +0.25 | +2.36% | 1 | 72 | 46.18% |
| AMD251219C00185000 | 2023-11-20 3:54PM EST | 2025-12-19 | 16.95 | 15.20 | 16.05 | 0.00 | - | 4 | 57 | 47.34% |
| AMD260116C00185000 | 2023-11-30 11:25AM EST | 2026-01-16 | 15.60 | 15.65 | 17.50 | -0.65 | -4.00% | 2 | 10 | 48.60% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215P00185000 | 2023-11-22 3:10PM EST | 2023-12-15 | 62.25 | 63.30 | 63.85 | 0.00 | - | 9 | 0 | 105.86% |
| AMD231229P00185000 | 2023-11-10 12:13PM EST | 2023-12-29 | 66.43 | 62.65 | 64.65 | 0.00 | - | - | 0 | 59.38% |
| AMD240119P00185000 | 2023-11-20 10:03AM EST | 2024-01-19 | 63.70 | 63.25 | 63.90 | 0.00 | - | 1 | 0 | 58.35% |
| AMD240621P00185000 | 2023-06-27 10:13AM EST | 2024-06-21 | 77.34 | 72.25 | 73.25 | 0.00 | - | 2 | 4 | 70.15% |
| AMD240920P00185000 | 2023-11-29 9:50AM EST | 2024-09-20 | 60.15 | 63.25 | 64.15 | 0.00 | - | 2 | 69 | 26.60% |
| AMD250117P00185000 | 2023-12-01 10:43AM EST | 2025-01-17 | 65.95 | 63.70 | 65.10 | +0.40 | +0.61% | 4 | 3 | 27.73% |
| AMD250620P00185000 | 2023-11-30 12:53PM EST | 2025-06-20 | 66.35 | 65.25 | 67.10 | 0.00 | - | 2 | 27 | 29.77% |
| AMD251219P00185000 | 2023-11-28 2:17PM EST | 2025-12-19 | 67.45 | 66.60 | 68.50 | 0.00 | - | 3 | 8 | 28.89% |
| AMD260116P00185000 | 2023-11-13 3:45PM EST | 2026-01-16 | 71.85 | 66.50 | 69.65 | 0.00 | - | 5 | 7 | 30.55% |
