Deutsche Märkte schließen in 4 Stunden 24 Minuten
DAX
15.938,32 -28,05 (-0,18%) Euro Stoxx 50
4.335,54 -18,87 (-0,43%) Dow Jones 30
35.333,47 -56,68 (-0,16%) Gold
2.015,70 +3,30 (+0,16%) EUR/USD
1,0955 -0,0004 (-0,03%) Bitcoin EUR
34.018,04 +182,61 (+0,54%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Strike:80.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231201C00080000 | 2023-11-24 12:37PM EST | 2023-12-01 | 42.65 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 0.00% |
| AMD231208C00080000 | 2023-11-27 3:25PM EST | 2023-12-08 | 43.32 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| AMD231215C00080000 | 2023-11-27 1:53PM EST | 2023-12-15 | 43.60 | 0.00 | 0.00 | 0.00 | - | 9 | 336 | 0.00% |
| AMD231222C00080000 | 2023-11-21 1:48PM EST | 2023-12-22 | 38.93 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| AMD231229C00080000 | 2023-11-22 10:50AM EST | 2023-12-29 | 43.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMD240119C00080000 | 2023-11-27 3:25PM EST | 2024-01-19 | 43.97 | 0.00 | 0.00 | 0.00 | - | 16 | 11,603 | 0.00% |
| AMD240216C00080000 | 2023-11-27 3:25PM EST | 2024-02-16 | 44.58 | 0.00 | 0.00 | 0.00 | - | 6 | 454 | 0.00% |
| AMD240315C00080000 | 2023-11-24 12:40PM EST | 2024-03-15 | 44.58 | 0.00 | 0.00 | 0.00 | - | 31 | 596 | 0.00% |
| AMD240419C00080000 | 2023-11-21 11:16AM EST | 2024-04-19 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 0.00% |
| AMD240621C00080000 | 2023-11-27 10:16AM EST | 2024-06-21 | 46.90 | 0.00 | 0.00 | 0.00 | - | 4 | 2,012 | 0.00% |
| AMD240719C00080000 | 2023-11-22 1:07PM EST | 2024-07-19 | 48.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AMD240920C00080000 | 2023-11-24 12:47PM EST | 2024-09-20 | 48.74 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| AMD250117C00080000 | 2023-11-27 12:38PM EST | 2025-01-17 | 52.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3,689 | 0.00% |
| AMD250620C00080000 | 2023-11-16 3:27PM EST | 2025-06-20 | 52.60 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| AMD251219C00080000 | 2023-11-22 9:31AM EST | 2025-12-19 | 56.90 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| AMD260116C00080000 | 2023-11-24 12:54PM EST | 2026-01-16 | 58.50 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231201P00080000 | 2023-11-27 3:44PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,996 | 50.00% |
| AMD231208P00080000 | 2023-11-27 3:26PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 842 | 50.00% |
| AMD231215P00080000 | 2023-11-27 3:49PM EST | 2023-12-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 195 | 17,818 | 50.00% |
| AMD231222P00080000 | 2023-11-27 1:46PM EST | 2023-12-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 25.00% |
| AMD231229P00080000 | 2023-11-27 2:00PM EST | 2023-12-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 25.00% |
| AMD240119P00080000 | 2023-11-27 3:42PM EST | 2024-01-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 910 | 29,160 | 25.00% |
| AMD240216P00080000 | 2023-11-27 2:01PM EST | 2024-02-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 5,136 | 25.00% |
| AMD240315P00080000 | 2023-11-27 1:40PM EST | 2024-03-15 | 0.49 | 0.00 | 0.00 | 0.00 | - | 201 | 7,088 | 12.50% |
| AMD240419P00080000 | 2023-11-27 3:16PM EST | 2024-04-19 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 3,502 | 12.50% |
| AMD240621P00080000 | 2023-11-27 3:18PM EST | 2024-06-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 118 | 18,357 | 12.50% |
| AMD240719P00080000 | 2023-11-22 2:56PM EST | 2024-07-19 | 2.02 | 0.00 | 0.00 | 0.00 | - | - | 93 | 12.50% |
| AMD240920P00080000 | 2023-11-24 12:39PM EST | 2024-09-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 13 | 9,528 | 12.50% |
| AMD250117P00080000 | 2023-11-27 10:42AM EST | 2025-01-17 | 4.26 | 0.00 | 0.00 | 0.00 | - | 5 | 27,155 | 6.25% |
| AMD250620P00080000 | 2023-11-27 12:43PM EST | 2025-06-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 6.25% |
| AMD251219P00080000 | 2023-11-24 12:50PM EST | 2025-12-19 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 1,972 | 6.25% |
| AMD260116P00080000 | 2023-11-27 12:51PM EST | 2026-01-16 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 6.25% |
