Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.747,31 -391,27 (-0,95%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:60.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215C00060000 | 2023-12-07 1:52PM EST | 2023-12-15 | 69.00 | 68.50 | 69.15 | +2.02 | +3.02% | 4 | 314 | 267.58% |
| AMD231222C00060000 | 2023-12-06 2:19PM EST | 2023-12-22 | 57.00 | 68.75 | 69.45 | 0.00 | - | 1 | 12 | 182.42% |
| AMD231229C00060000 | 2023-12-07 12:58PM EST | 2023-12-29 | 66.20 | 68.40 | 69.50 | 0.00 | - | 1 | 9 | 119.53% |
| AMD240119C00060000 | 2023-12-07 3:35PM EST | 2024-01-19 | 70.06 | 68.65 | 69.65 | +2.06 | +3.03% | 4 | 6,138 | 109.18% |
| AMD240216C00060000 | 2023-11-27 9:30AM EST | 2024-02-16 | 63.13 | 69.15 | 69.95 | 0.00 | - | 10 | 27 | 100.39% |
| AMD240315C00060000 | 2023-12-04 11:22AM EST | 2024-03-15 | 57.85 | 69.60 | 70.30 | 0.00 | - | 50 | 69 | 93.70% |
| AMD240419C00060000 | 2023-12-06 12:31PM EST | 2024-04-19 | 61.03 | 69.65 | 71.10 | 0.00 | - | 2 | 26 | 86.94% |
| AMD240621C00060000 | 2023-12-08 9:51AM EST | 2024-06-21 | 68.20 | 69.25 | 72.10 | -0.35 | -0.51% | 1 | 2,223 | 74.94% |
| AMD240920C00060000 | 2023-12-06 10:40AM EST | 2024-09-20 | 63.52 | 70.60 | 73.55 | 0.00 | - | 1 | 55 | 72.66% |
| AMD250117C00060000 | 2023-12-08 10:31AM EST | 2025-01-17 | 74.82 | 73.15 | 74.85 | +1.82 | +2.49% | 4 | 3,731 | 71.19% |
| AMD250620C00060000 | 2023-12-07 3:49PM EST | 2025-06-20 | 75.38 | 73.50 | 77.20 | +0.73 | +0.98% | 1 | 21 | 66.01% |
| AMD251219C00060000 | 2023-12-08 12:58PM EST | 2025-12-19 | 77.67 | 76.80 | 78.75 | +0.82 | +1.07% | 1 | 270 | 65.17% |
| AMD260116C00060000 | 2023-12-08 1:00PM EST | 2026-01-16 | 78.00 | 75.50 | 80.45 | +5.20 | +7.14% | 2 | 28 | 64.59% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215P00060000 | 2023-12-07 9:39AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 544 | 175.00% |
| AMD231222P00060000 | 2023-11-22 12:16PM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 125.00% |
| AMD231229P00060000 | 2023-11-30 12:32PM EST | 2023-12-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 100.00% |
| AMD240112P00060000 | 2023-12-06 3:09PM EST | 2024-01-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 82.81% |
| AMD240119P00060000 | 2023-12-08 11:33AM EST | 2024-01-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 24,091 | 78.91% |
| AMD240216P00060000 | 2023-12-07 3:45PM EST | 2024-02-16 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 1,434 | 66.80% |
| AMD240315P00060000 | 2023-12-06 11:25AM EST | 2024-03-15 | 0.10 | 0.06 | 0.09 | 0.00 | - | 30 | 1,506 | 61.52% |
| AMD240419P00060000 | 2023-12-04 3:28PM EST | 2024-04-19 | 0.18 | 0.11 | 0.15 | 0.00 | - | 1 | 820 | 56.64% |
| AMD240621P00060000 | 2023-12-08 2:27PM EST | 2024-06-21 | 0.32 | 0.32 | 0.35 | -0.01 | -3.03% | 102 | 6,934 | 53.66% |
| AMD240920P00060000 | 2023-12-08 3:49PM EST | 2024-09-20 | 0.67 | 0.63 | 0.73 | -0.03 | -4.29% | 2 | 2,670 | 50.32% |
| AMD250117P00060000 | 2023-12-08 2:44PM EST | 2025-01-17 | 1.35 | 1.29 | 1.38 | +0.02 | +1.50% | 10 | 14,907 | 49.17% |
| AMD250620P00060000 | 2023-12-07 3:04PM EST | 2025-06-20 | 2.15 | 2.16 | 2.25 | 0.00 | - | 9 | 185 | 47.30% |
| AMD251219P00060000 | 2023-12-08 10:47AM EST | 2025-12-19 | 3.15 | 3.00 | 3.70 | -0.02 | -0.63% | 1 | 3,457 | 47.46% |
| AMD260116P00060000 | 2023-12-07 11:58AM EST | 2026-01-16 | 3.31 | 2.73 | 3.40 | 0.00 | - | 21 | 51 | 45.39% |
