Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,87 (+0,10%) Gold
1.797,30 -3,80 (-0,21%) EUR/USD
1,0531 +0,0002 (+0,02%) BTC-EUR
16.180,98 -91,55 (-0,56%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:90.00
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209C00090000 | 2022-12-02 3:43PM EST | 2022-12-09 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 426 | 3,113 | 65.23% |
| AMD221216C00090000 | 2022-12-02 3:59PM EST | 2022-12-16 | 0.12 | 0.11 | 0.13 | -0.17 | -58.62% | 715 | 12,414 | 53.91% |
| AMD221223C00090000 | 2022-12-02 3:58PM EST | 2022-12-23 | 0.21 | 0.20 | 0.22 | -0.26 | -55.32% | 27 | 870 | 48.83% |
| AMD221230C00090000 | 2022-12-02 3:40PM EST | 2022-12-30 | 0.33 | 0.29 | 0.35 | -0.36 | -52.17% | 139 | 759 | 46.68% |
| AMD230106C00090000 | 2022-12-02 3:59PM EST | 2023-01-06 | 0.54 | 0.53 | 0.56 | -0.49 | -47.57% | 80 | 343 | 46.83% |
| AMD230120C00090000 | 2022-12-02 3:58PM EST | 2023-01-20 | 1.00 | 0.99 | 1.02 | -0.66 | -39.76% | 2,005 | 20,919 | 47.07% |
| AMD230217C00090000 | 2022-12-02 3:58PM EST | 2023-02-17 | 2.32 | 2.30 | 2.36 | -0.93 | -28.62% | 266 | 1,535 | 50.81% |
| AMD230317C00090000 | 2022-12-02 3:51PM EST | 2023-03-17 | 3.25 | 3.20 | 3.30 | -0.98 | -23.17% | 240 | 10,002 | 50.34% |
| AMD230421C00090000 | 2022-12-02 3:05PM EST | 2023-04-21 | 4.42 | 4.25 | 4.40 | -1.03 | -18.90% | 139 | 5,618 | 50.11% |
| AMD230616C00090000 | 2022-12-02 1:36PM EST | 2023-06-16 | 6.00 | 6.15 | 6.30 | -1.45 | -19.46% | 72 | 5,757 | 51.59% |
| AMD230721C00090000 | 2022-12-02 1:37PM EST | 2023-07-21 | 6.90 | 7.05 | 7.20 | -1.50 | -17.86% | 59 | 415 | 51.43% |
| AMD230915C00090000 | 2022-12-02 3:46PM EST | 2023-09-15 | 8.60 | 8.55 | 8.75 | -1.37 | -13.74% | 26 | 101 | 52.00% |
| AMD240119C00090000 | 2022-12-02 2:15PM EST | 2024-01-19 | 11.53 | 11.65 | 12.05 | -1.72 | -12.98% | 47 | 7,279 | 53.46% |
| AMD240621C00090000 | 2022-12-02 12:55PM EST | 2024-06-21 | 14.70 | 14.65 | 15.10 | -1.80 | -10.91% | 6 | 922 | 53.73% |
| AMD250117C00090000 | 2022-12-02 2:00PM EST | 2025-01-17 | 17.80 | 17.90 | 19.40 | -2.44 | -12.06% | 27 | 1,407 | 54.60% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209P00090000 | 2022-12-02 3:22PM EST | 2022-12-09 | 14.30 | 14.80 | 15.30 | +1.00 | +7.52% | 3 | 24 | 64.06% |
| AMD221216P00090000 | 2022-12-02 10:48AM EST | 2022-12-16 | 14.90 | 14.95 | 15.15 | +1.95 | +15.06% | 16 | 3,545 | 54.69% |
| AMD221223P00090000 | 2022-12-02 12:44PM EST | 2022-12-23 | 15.85 | 14.95 | 15.30 | +2.85 | +21.92% | 10 | 84 | 51.47% |
| AMD221230P00090000 | 2022-12-01 12:45PM EST | 2022-12-30 | 13.50 | 14.95 | 15.35 | 0.00 | - | 6 | 69 | 46.05% |
| AMD230120P00090000 | 2022-12-02 3:43PM EST | 2023-01-20 | 15.64 | 15.55 | 15.70 | +1.60 | +11.40% | 157 | 12,462 | 41.63% |
| AMD230217P00090000 | 2022-12-02 2:53PM EST | 2023-02-17 | 16.66 | 16.50 | 16.70 | +1.64 | +10.92% | 2 | 133 | 44.59% |
| AMD230317P00090000 | 2022-11-30 3:38PM EST | 2023-03-17 | 15.80 | 17.15 | 17.35 | 0.00 | - | 355 | 4,565 | 43.45% |
| AMD230421P00090000 | 2022-12-01 10:46AM EST | 2023-04-21 | 16.99 | 17.90 | 18.10 | 0.00 | - | 14 | 5,388 | 42.49% |
| AMD230616P00090000 | 2022-12-02 3:47PM EST | 2023-06-16 | 19.30 | 19.10 | 19.40 | +1.25 | +6.93% | 1 | 9,186 | 42.60% |
| AMD230721P00090000 | 2022-12-02 1:39PM EST | 2023-07-21 | 20.27 | 19.70 | 19.95 | -0.58 | -2.78% | 2 | 2 | 41.75% |
| AMD230915P00090000 | 2022-12-02 9:41AM EST | 2023-09-15 | 20.35 | 20.60 | 21.00 | +1.20 | +6.27% | 8 | 30 | 41.66% |
| AMD240119P00090000 | 2022-12-02 10:47AM EST | 2024-01-19 | 22.55 | 22.40 | 22.85 | +0.75 | +3.44% | 17 | 13,237 | 40.74% |
| AMD240621P00090000 | 2022-12-01 12:42PM EST | 2024-06-21 | 23.61 | 24.05 | 24.70 | 0.00 | - | 1 | 541 | 39.80% |
| AMD250117P00090000 | 2022-12-02 3:55PM EST | 2025-01-17 | 26.05 | 25.45 | 26.80 | -1.05 | -3.87% | 13 | 2,432 | 38.83% |
