Deutsche Märkte schließen in 1 Stunde 32 Minute
DAX
16.758,30 -0,92 (-0,01%) Euro Stoxx 50
4.531,79 +8,48 (+0,19%) Dow Jones 30
36.250,42 +2,55 (+0,01%) Gold
2.003,60 -10,90 (-0,54%) EUR/USD
1,0755 -0,0009 (-0,09%) Bitcoin EUR
38.971,71 -1.824,32 (-4,47%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:58AM EST. Markt geöffnet.
Strike:85.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215C00085000 | 2023-12-08 3:33PM EST | 2023-12-15 | 45.37 | 44.45 | 45.15 | +1.36 | +3.09% | 1 | 2,921 | 0.00% |
| AMD231222C00085000 | 2023-12-04 12:31PM EST | 2023-12-22 | 34.16 | 44.30 | 45.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMD231229C00085000 | 2023-12-08 10:06AM EST | 2023-12-29 | 44.38 | 43.70 | 46.20 | 0.00 | - | 1 | 5 | 0.00% |
| AMD240105C00085000 | 2023-12-08 1:06PM EST | 2024-01-05 | 44.33 | 44.95 | 45.35 | 0.00 | - | 1 | 3 | 0.00% |
| AMD240112C00085000 | 2023-12-08 11:07AM EST | 2024-01-12 | 44.50 | 44.15 | 45.75 | 0.00 | - | 2 | 2 | 0.00% |
| AMD240119C00085000 | 2023-12-08 3:33PM EST | 2024-01-19 | 44.55 | 45.25 | 46.00 | 0.00 | - | 48 | 13,604 | 0.00% |
| AMD240216C00085000 | 2023-12-07 2:34PM EST | 2024-02-16 | 46.39 | 45.45 | 46.40 | +2.49 | +5.67% | 2 | 271 | 0.00% |
| AMD240315C00085000 | 2023-12-07 3:24PM EST | 2024-03-15 | 44.85 | 45.95 | 46.80 | 0.00 | - | 2 | 438 | 0.00% |
| AMD240419C00085000 | 2023-12-08 2:40PM EST | 2024-04-19 | 46.00 | 45.40 | 48.35 | 0.00 | - | 5 | 328 | 54.79% |
| AMD240621C00085000 | 2023-12-08 9:55AM EST | 2024-06-21 | 47.50 | 48.35 | 49.45 | 0.00 | - | 2 | 2,521 | 52.78% |
| AMD240719C00085000 | 2023-12-08 2:14PM EST | 2024-07-19 | 48.55 | 48.55 | 49.80 | 0.00 | - | 2 | 63 | 51.37% |
| AMD240920C00085000 | 2023-12-08 9:51AM EST | 2024-09-20 | 49.42 | 49.35 | 51.45 | 0.00 | - | 2 | 102 | 52.91% |
| AMD250117C00085000 | 2023-12-08 3:12PM EST | 2025-01-17 | 53.45 | 53.45 | 54.70 | 0.00 | - | 6 | 1,711 | 53.25% |
| AMD250620C00085000 | 2023-11-27 10:15AM EST | 2025-06-20 | 51.60 | 56.35 | 58.35 | 0.00 | - | 5 | 15 | 53.82% |
| AMD251219C00085000 | 2023-12-08 2:45PM EST | 2025-12-19 | 60.05 | 59.95 | 62.55 | 0.00 | - | 11 | 297 | 55.07% |
| AMD260116C00085000 | 2023-12-07 3:57PM EST | 2026-01-16 | 59.95 | 60.15 | 62.60 | 0.00 | - | 2 | 59 | 54.31% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215P00085000 | 2023-12-08 2:32PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16,167 | 125.00% |
| AMD231222P00085000 | 2023-12-08 11:51AM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 529 | 79.69% |
| AMD231229P00085000 | 2023-12-08 3:00PM EST | 2023-12-29 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 153 | 67.19% |
| AMD240105P00085000 | 2023-12-08 2:59PM EST | 2024-01-05 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 76 | 63.28% |
| AMD240112P00085000 | 2023-12-08 3:31PM EST | 2024-01-12 | 0.05 | 0.03 | 0.06 | 0.00 | - | 30 | 96 | 59.77% |
| AMD240119P00085000 | 2023-12-08 3:48PM EST | 2024-01-19 | 0.07 | 0.06 | 0.08 | 0.00 | - | 2,335 | 29,685 | 57.42% |
| AMD240216P00085000 | 2023-12-08 3:14PM EST | 2024-02-16 | 0.25 | 0.24 | 0.26 | -0.02 | -7.41% | 1 | 6,123 | 52.93% |
| AMD240315P00085000 | 2023-12-08 2:34PM EST | 2024-03-15 | 0.49 | 0.45 | 0.47 | 0.00 | - | 22 | 12,190 | 49.85% |
| AMD240419P00085000 | 2023-12-08 3:15PM EST | 2024-04-19 | 0.80 | 0.76 | 0.80 | 0.00 | - | 20 | 7,198 | 47.61% |
| AMD240621P00085000 | 2023-12-08 3:01PM EST | 2024-06-21 | 1.65 | 1.58 | 1.63 | 0.00 | - | 62 | 16,552 | 46.50% |
| AMD240719P00085000 | 2023-12-08 10:24AM EST | 2024-07-19 | 1.84 | 1.88 | 1.93 | 0.00 | - | 101 | 137 | 45.53% |
| AMD240920P00085000 | 2023-12-08 12:59PM EST | 2024-09-20 | 2.92 | 2.79 | 2.88 | 0.00 | - | 10 | 7,756 | 45.29% |
| AMD250117P00085000 | 2023-12-08 3:59PM EST | 2025-01-17 | 4.70 | 4.40 | 4.65 | 0.00 | - | 20 | 12,388 | 44.84% |
| AMD250620P00085000 | 2023-12-08 11:06AM EST | 2025-06-20 | 6.49 | 6.20 | 6.60 | 0.00 | - | 11 | 1,652 | 43.78% |
| AMD251219P00085000 | 2023-12-08 11:10AM EST | 2025-12-19 | 8.45 | 8.05 | 8.70 | 0.00 | - | 1 | 425 | 42.90% |
| AMD260116P00085000 | 2023-12-08 2:03PM EST | 2026-01-16 | 8.65 | 8.25 | 8.80 | 0.00 | - | 11 | 224 | 42.33% |
