Deutsche Märkte öffnen in 6 Stunden 46 Minuten
Nikkei 225
32.451,80 -406,51 (-1,24%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Bitcoin EUR
40.134,05 -537,64 (-1,32%) CMC Crypto 200
895,88 +3,16 (+0,35%) 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:45.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231208C00045000 | 2023-12-06 10:48AM EST | 2023-12-08 | 74.85 | 83.00 | 84.15 | 0.00 | - | 2 | 3 | 932.81% |
| AMD231215C00045000 | 2023-12-06 11:22AM EST | 2023-12-15 | 75.05 | 82.40 | 83.75 | 0.00 | - | 4 | 36 | 362.30% |
| AMD240119C00045000 | 2023-12-05 12:16PM EST | 2024-01-19 | 72.60 | 82.45 | 84.50 | 0.00 | - | 1 | 558 | 129.88% |
| AMD240315C00045000 | 2023-09-15 1:22PM EST | 2024-03-15 | 58.51 | 60.95 | 61.95 | 0.00 | - | 1 | 2 | 0.00% |
| AMD240621C00045000 | 2023-12-05 12:16PM EST | 2024-06-21 | 74.35 | 84.35 | 85.00 | 0.00 | - | 2 | 42 | 92.29% |
| AMD240920C00045000 | 2023-09-21 12:42PM EST | 2024-09-20 | 56.17 | 58.35 | 62.20 | 0.00 | - | 1 | 2 | 0.00% |
| AMD250117C00045000 | 2023-12-07 10:47AM EST | 2025-01-17 | 83.00 | 85.65 | 88.85 | +4.20 | +5.33% | 3 | 294 | 85.38% |
| AMD250620C00045000 | 2023-11-17 11:50AM EST | 2025-06-20 | 80.99 | 85.65 | 89.25 | 0.00 | - | 1 | 15 | 73.85% |
| AMD251219C00045000 | 2023-12-07 1:01PM EST | 2025-12-19 | 86.70 | 87.65 | 90.65 | +9.40 | +12.16% | 11 | 381 | 72.10% |
| AMD260116C00045000 | 2023-11-10 10:57AM EST | 2026-01-16 | 79.00 | 87.40 | 91.00 | 0.00 | - | 1 | 5 | 70.99% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231208P00045000 | 2023-12-04 10:55AM EST | 2023-12-08 | 0.01 | 0.00 | 0.09 | 0.00 | - | 20 | 32 | 771.88% |
| AMD231215P00045000 | 2023-11-13 10:55AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 745 | 225.00% |
| AMD231229P00045000 | 2023-11-16 3:18PM EST | 2023-12-29 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 1 | 164.84% |
| AMD240119P00045000 | 2023-12-06 2:36PM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 11,139 | 96.88% |
| AMD240315P00045000 | 2023-11-16 1:24PM EST | 2024-03-15 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 43 | 69.53% |
| AMD240621P00045000 | 2023-12-07 1:38PM EST | 2024-06-21 | 0.12 | 0.10 | 0.14 | 0.00 | - | 1,001 | 2,437 | 61.72% |
| AMD240920P00045000 | 2023-12-07 3:03PM EST | 2024-09-20 | 0.25 | 0.20 | 0.26 | -0.04 | -13.79% | 2 | 173 | 55.86% |
| AMD250117P00045000 | 2023-12-07 1:38PM EST | 2025-01-17 | 0.50 | 0.50 | 0.53 | -0.03 | -5.66% | 13 | 4,980 | 53.47% |
| AMD250620P00045000 | 2023-11-03 2:52PM EST | 2025-06-20 | 1.50 | 0.77 | 1.27 | 0.00 | - | 135 | 108 | 51.90% |
| AMD251219P00045000 | 2023-12-07 1:48PM EST | 2025-12-19 | 1.45 | 1.01 | 1.72 | -0.20 | -12.12% | 3 | 521 | 50.67% |
| AMD260116P00045000 | 2023-11-29 12:08PM EST | 2026-01-16 | 1.77 | 1.03 | 1.74 | 0.00 | - | 1 | 49 | 49.88% |
