Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
30.613,39 -162,04 (-0,53%) Gold
1.808,20 +0,90 (+0,05%) EUR/USD
1,0408 -0,0075 (-0,72%) BTC-EUR
18.541,80 +25,04 (+0,14%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:04PM EDT. Markt geöffnet.
Strike:80.00
Callsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701C00080000 | 2022-07-01 11:48AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 4,426 | 13,245 | 65.63% |
| AMD220708C00080000 | 2022-07-01 11:49AM EDT | 2022-07-08 | 0.33 | 0.33 | 0.34 | -0.86 | -72.27% | 8,415 | 7,703 | 50.59% |
| AMD220715C00080000 | 2022-07-01 11:49AM EDT | 2022-07-15 | 1.00 | 1.00 | 1.01 | -1.17 | -53.92% | 9,392 | 17,976 | 54.25% |
| AMD220722C00080000 | 2022-07-01 11:49AM EDT | 2022-07-22 | 1.59 | 1.59 | 1.61 | -1.33 | -45.55% | 987 | 2,115 | 55.13% |
| AMD220729C00080000 | 2022-07-01 11:46AM EDT | 2022-07-29 | 2.37 | 2.35 | 2.41 | -1.33 | -35.95% | 962 | 1,567 | 58.84% |
| AMD220805C00080000 | 2022-07-01 11:48AM EDT | 2022-08-05 | 3.11 | 3.05 | 3.10 | -1.39 | -30.89% | 655 | 564 | 61.04% |
| AMD220819C00080000 | 2022-07-01 11:47AM EDT | 2022-08-19 | 3.95 | 3.90 | 3.95 | -1.45 | -26.85% | 1,176 | 5,131 | 60.08% |
| AMD220916C00080000 | 2022-07-01 11:35AM EDT | 2022-09-16 | 5.42 | 5.20 | 5.30 | -1.28 | -19.10% | 443 | 1,231 | 58.20% |
| AMD221021C00080000 | 2022-07-01 11:40AM EDT | 2022-10-21 | 6.90 | 6.70 | 6.80 | -1.65 | -19.30% | 97 | 546 | 57.69% |
| AMD221118C00080000 | 2022-07-01 11:46AM EDT | 2022-11-18 | 8.00 | 7.95 | 8.10 | -1.65 | -17.10% | 58 | 416 | 58.69% |
| AMD221216C00080000 | 2022-07-01 11:47AM EDT | 2022-12-16 | 8.91 | 8.80 | 8.95 | -1.99 | -18.26% | 38 | 1,518 | 57.89% |
| AMD230120C00080000 | 2022-07-01 11:36AM EDT | 2023-01-20 | 10.07 | 9.80 | 10.00 | -1.43 | -12.43% | 413 | 15,718 | 57.38% |
| AMD230317C00080000 | 2022-07-01 11:07AM EDT | 2023-03-17 | 11.45 | 11.40 | 11.55 | -1.96 | -14.62% | 67 | 185 | 57.21% |
| AMD230421C00080000 | 2022-07-01 10:44AM EDT | 2023-04-21 | 12.40 | 12.10 | 12.35 | -1.40 | -10.14% | 208 | 813 | 56.58% |
| AMD230616C00080000 | 2022-07-01 11:27AM EDT | 2023-06-16 | 13.67 | 13.45 | 13.90 | -2.48 | -15.36% | 148 | 430 | 56.95% |
| AMD240119C00080000 | 2022-07-01 11:44AM EDT | 2024-01-19 | 17.95 | 17.85 | 18.20 | -2.50 | -12.22% | 211 | 3,505 | 56.90% |
Putsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701P00080000 | 2022-07-01 11:44AM EDT | 2022-07-01 | 6.46 | 6.35 | 6.50 | +2.59 | +66.93% | 2,509 | 6,667 | 0.00% |
| AMD220708P00080000 | 2022-07-01 11:44AM EDT | 2022-07-08 | 6.75 | 6.70 | 6.90 | +1.94 | +40.33% | 420 | 3,444 | 39.75% |
| AMD220715P00080000 | 2022-07-01 11:48AM EDT | 2022-07-15 | 7.40 | 7.40 | 7.45 | +1.55 | +26.50% | 752 | 21,821 | 46.68% |
| AMD220722P00080000 | 2022-07-01 10:40AM EDT | 2022-07-22 | 8.45 | 7.95 | 8.05 | +1.90 | +29.01% | 17 | 1,925 | 49.76% |
| AMD220729P00080000 | 2022-07-01 11:35AM EDT | 2022-07-29 | 8.55 | 8.65 | 8.75 | +1.59 | +22.84% | 57 | 1,540 | 52.73% |
| AMD220805P00080000 | 2022-07-01 9:53AM EDT | 2022-08-05 | 8.73 | 9.45 | 9.55 | +1.51 | +20.91% | 2 | 287 | 57.01% |
| AMD220819P00080000 | 2022-07-01 11:48AM EDT | 2022-08-19 | 10.15 | 10.20 | 10.25 | +1.35 | +15.34% | 283 | 6,336 | 55.54% |
| AMD220916P00080000 | 2022-07-01 11:40AM EDT | 2022-09-16 | 11.20 | 11.25 | 11.35 | +1.15 | +11.44% | 116 | 13,469 | 52.76% |
| AMD221021P00080000 | 2022-07-01 10:56AM EDT | 2022-10-21 | 12.78 | 12.60 | 12.75 | +1.40 | +12.30% | 115 | 9,452 | 52.47% |
| AMD221118P00080000 | 2022-07-01 10:53AM EDT | 2022-11-18 | 13.70 | 13.70 | 13.80 | +1.29 | +10.39% | 31 | 3,080 | 52.94% |
| AMD221216P00080000 | 2022-07-01 11:35AM EDT | 2022-12-16 | 14.30 | 14.35 | 14.45 | +1.07 | +8.09% | 22 | 3,428 | 51.64% |
| AMD230120P00080000 | 2022-07-01 11:38AM EDT | 2023-01-20 | 14.99 | 15.10 | 15.20 | +0.94 | +6.69% | 73 | 23,725 | 50.45% |
| AMD230317P00080000 | 2022-07-01 9:46AM EDT | 2023-03-17 | 15.75 | 16.25 | 16.40 | +1.25 | +8.62% | 1 | 2,632 | 49.76% |
| AMD230421P00080000 | 2022-06-30 2:04PM EDT | 2023-04-21 | 15.07 | 16.80 | 17.00 | 0.00 | - | 1 | 1,394 | 49.00% |
| AMD230616P00080000 | 2022-07-01 11:12AM EDT | 2023-06-16 | 17.80 | 17.75 | 18.00 | +0.83 | +4.89% | 29 | 2,794 | 48.42% |
| AMD240119P00080000 | 2022-07-01 11:28AM EDT | 2024-01-19 | 20.69 | 20.50 | 20.95 | +0.89 | +4.49% | 2 | 10,537 | 46.20% |
© 2022 Yahoo. Alle Rechte vorbehalten.
