Deutsche Märkte öffnen in 6 Stunden 48 Minuten
Nikkei 225
32.464,11 -394,20 (-1,20%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Bitcoin EUR
40.151,11 -521,29 (-1,28%) CMC Crypto 200
895,91 +3,20 (+0,36%) Nasdaq Compositive
14.339,99 +193,28 (+1,37%) S&P 500
4.585,59 +36,25 (+0,80%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:40.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231208C00040000 | 2023-12-07 1:06PM EST | 2023-12-08 | 86.45 | 87.85 | 89.10 | +3.40 | +4.09% | 9 | 4 | 943.75% |
| AMD231215C00040000 | 2023-11-22 2:49PM EST | 2023-12-15 | 82.50 | 87.20 | 89.10 | 0.00 | - | 6 | 44 | 448.83% |
| AMD240119C00040000 | 2023-12-07 12:35PM EST | 2024-01-19 | 85.67 | 87.50 | 88.85 | +7.80 | +10.02% | 2 | 1,029 | 179.49% |
| AMD240315C00040000 | 2023-10-25 9:14AM EST | 2024-03-15 | 61.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240621C00040000 | 2023-12-07 2:55PM EST | 2024-06-21 | 89.28 | 88.15 | 91.00 | +8.28 | +10.22% | 10 | 341 | 100.05% |
| AMD240920C00040000 | 2023-08-18 10:37AM EST | 2024-09-20 | 67.26 | 63.80 | 64.85 | 0.00 | - | 4 | 3 | 0.00% |
| AMD250117C00040000 | 2023-12-07 1:27PM EST | 2025-01-17 | 89.10 | 89.55 | 92.25 | +7.40 | +9.06% | 6 | 508 | 83.18% |
| AMD250620C00040000 | 2023-11-16 9:30AM EST | 2025-06-20 | 80.50 | 90.20 | 92.80 | 0.00 | - | 3 | 7 | 75.13% |
| AMD251219C00040000 | 2023-11-10 3:56PM EST | 2025-12-19 | 83.60 | 91.80 | 94.90 | 0.00 | - | 2 | 10 | 75.42% |
| AMD260116C00040000 | 2023-12-04 10:34AM EST | 2026-01-16 | 81.45 | 91.30 | 95.05 | 0.00 | - | 1 | 53 | 73.15% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215P00040000 | 2023-10-30 8:39AM EST | 2023-12-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 50.00% |
| AMD240119P00040000 | 2023-12-05 3:48PM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,147 | 106.25% |
| AMD240315P00040000 | 2023-12-01 10:16AM EST | 2024-03-15 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 120 | 77.34% |
| AMD240621P00040000 | 2023-12-04 3:12PM EST | 2024-06-21 | 0.08 | 0.06 | 0.10 | 0.00 | - | 5 | 947 | 65.04% |
| AMD240920P00040000 | 2023-11-29 12:27PM EST | 2024-09-20 | 0.18 | 0.13 | 0.19 | 0.00 | - | 5 | 119 | 58.69% |
| AMD250117P00040000 | 2023-12-07 3:27PM EST | 2025-01-17 | 0.36 | 0.29 | 0.37 | -0.06 | -14.29% | 1,005 | 10,395 | 54.88% |
| AMD250620P00040000 | 2023-11-29 1:30PM EST | 2025-06-20 | 0.50 | 0.00 | 1.43 | 0.00 | - | 4 | 13 | 53.39% |
| AMD251219P00040000 | 2023-12-01 3:02PM EST | 2025-12-19 | 0.74 | 0.50 | 1.50 | 0.00 | - | 1 | 135 | 54.11% |
| AMD260116P00040000 | 2023-12-04 10:29AM EST | 2026-01-16 | 1.10 | 0.52 | 1.55 | 0.00 | - | 1 | 127 | 53.53% |
