Deutsche Märkte geschlossen
DAX
14.541,38 +1,82 (+0,01%) Euro Stoxx 50
3.962,41 +0,42 (+0,01%) Dow Jones 30
34.347,03 +152,97 (+0,45%) Gold
1.754,00 +8,40 (+0,48%) EUR/USD
1,0405 -0,0008 (-0,07%) BTC-EUR
15.861,68 -54,81 (-0,34%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EST
Nachbörse:
Strike:80.00
Callsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221202C00080000 | 2022-11-25 12:59PM EST | 2022-12-02 | 0.42 | 0.41 | 0.42 | -0.45 | -51.72% | 3,194 | 7,143 | 45.85% |
| AMD221209C00080000 | 2022-11-25 12:59PM EST | 2022-12-09 | 1.01 | 0.99 | 1.01 | -0.53 | -34.42% | 1,086 | 0 | 46.09% |
| AMD221216C00080000 | 2022-11-25 12:59PM EST | 2022-12-16 | 1.79 | 1.78 | 1.80 | -0.62 | -25.73% | 1,510 | 21,513 | 50.24% |
| AMD221223C00080000 | 2022-11-25 12:55PM EST | 2022-12-23 | 2.30 | 2.24 | 2.27 | -0.47 | -16.97% | 136 | 0 | 49.83% |
| AMD221230C00080000 | 2022-11-25 12:58PM EST | 2022-12-30 | 2.72 | 2.64 | 2.68 | -0.60 | -18.07% | 110 | 1,782 | 49.29% |
| AMD230120C00080000 | 2022-11-25 12:59PM EST | 2023-01-20 | 4.10 | 4.10 | 4.15 | -0.65 | -13.68% | 3,031 | 0 | 51.72% |
| AMD230217C00080000 | 2022-11-25 12:59PM EST | 2023-02-17 | 5.95 | 5.90 | 6.00 | -0.59 | -9.02% | 190 | 0 | 55.08% |
| AMD230317C00080000 | 2022-11-25 12:59PM EST | 2023-03-17 | 7.05 | 7.05 | 7.10 | -0.70 | -9.03% | 266 | 0 | 54.49% |
| AMD230421C00080000 | 2022-11-25 11:44AM EST | 2023-04-21 | 8.53 | 8.25 | 8.40 | -0.49 | -5.43% | 107 | 0 | 54.14% |
| AMD230616C00080000 | 2022-11-25 12:26PM EST | 2023-06-16 | 10.45 | 10.30 | 10.45 | -0.45 | -4.13% | 93 | 0 | 55.24% |
| AMD230721C00080000 | 2022-11-23 3:55PM EST | 2023-07-21 | 12.00 | 11.15 | 11.40 | 0.00 | - | 23 | 0 | 54.74% |
| AMD230915C00080000 | 2022-11-25 12:30PM EST | 2023-09-15 | 12.97 | 12.70 | 13.05 | -0.63 | -4.63% | 2 | 0 | 55.23% |
| AMD240119C00080000 | 2022-11-25 12:08PM EST | 2024-01-19 | 16.20 | 15.95 | 16.30 | -0.55 | -3.28% | 12 | 0 | 56.45% |
| AMD240621C00080000 | 2022-11-23 3:54PM EST | 2024-06-21 | 19.81 | 18.90 | 19.40 | 0.00 | - | 45 | 0 | 56.56% |
| AMD250117C00080000 | 2022-11-25 12:56PM EST | 2025-01-17 | 22.52 | 22.25 | 23.15 | -0.73 | -3.14% | 7 | 0 | 56.85% |
Putsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221202P00080000 | 2022-11-25 12:17PM EST | 2022-12-02 | 5.15 | 5.15 | 5.30 | +0.65 | +14.44% | 146 | 0 | 46.58% |
| AMD221209P00080000 | 2022-11-25 12:42PM EST | 2022-12-09 | 5.65 | 5.70 | 5.80 | +0.70 | +14.14% | 17 | 0 | 44.63% |
| AMD221216P00080000 | 2022-11-25 12:41PM EST | 2022-12-16 | 6.35 | 6.40 | 6.50 | +0.50 | +8.55% | 26 | 0 | 47.93% |
| AMD221223P00080000 | 2022-11-25 11:25AM EST | 2022-12-23 | 6.73 | 6.80 | 6.90 | +0.58 | +9.43% | 5 | 0 | 46.85% |
| AMD221230P00080000 | 2022-11-25 11:35AM EST | 2022-12-30 | 7.10 | 7.15 | 7.25 | +0.55 | +8.40% | 49 | 0 | 45.97% |
| AMD230120P00080000 | 2022-11-25 12:41PM EST | 2023-01-20 | 8.35 | 8.40 | 8.50 | +0.40 | +5.03% | 42 | 0 | 47.49% |
| AMD230217P00080000 | 2022-11-25 12:57PM EST | 2023-02-17 | 9.90 | 9.95 | 10.05 | +0.30 | +3.12% | 39 | 0 | 49.76% |
| AMD230317P00080000 | 2022-11-25 12:05PM EST | 2023-03-17 | 10.80 | 10.80 | 10.90 | +0.35 | +3.35% | 25 | 0 | 48.25% |
| AMD230421P00080000 | 2022-11-25 11:53AM EST | 2023-04-21 | 11.65 | 11.65 | 11.80 | +0.20 | +1.75% | 23 | 0 | 46.87% |
| AMD230616P00080000 | 2022-11-25 10:58AM EST | 2023-06-16 | 13.05 | 13.10 | 13.30 | +0.20 | +1.56% | 38 | 0 | 46.60% |
| AMD230721P00080000 | 2022-11-22 2:56PM EST | 2023-07-21 | 14.10 | 13.65 | 13.90 | 0.00 | - | 80 | 0 | 45.52% |
| AMD230915P00080000 | 2022-11-23 10:47AM EST | 2023-09-15 | 13.88 | 14.65 | 14.90 | 0.00 | - | 1 | 0 | 44.68% |
| AMD240119P00080000 | 2022-11-25 9:30AM EST | 2024-01-19 | 16.50 | 16.65 | 17.00 | +0.30 | +1.85% | 34 | 0 | 43.93% |
| AMD240621P00080000 | 2022-11-21 2:35PM EST | 2024-06-21 | 19.90 | 18.20 | 18.75 | 0.00 | - | 8 | 0 | 42.28% |
| AMD250117P00080000 | 2022-11-25 12:15PM EST | 2025-01-17 | 20.00 | 19.80 | 20.50 | +0.15 | +0.76% | 2,103 | 0 | 40.22% |
© 2022 Yahoo. Alle Rechte vorbehalten.
