Deutsche Märkte schließen in 2 Stunden 25 Minuten
DAX
12.587,10 +185,90 (+1,50%) Euro Stoxx 50
3.419,12 +59,29 (+1,76%) Dow Jones 30
30.967,82 -129,44 (-0,42%) Gold
1.764,00 +0,10 (+0,01%) EUR/USD
1,0192 -0,0079 (-0,76%) BTC-EUR
19.747,29 +571,89 (+2,98%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:90.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220708C00090000 | 2022-07-05 3:57PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,407 | 8,511 | 50.00% |
| AMD220715C00090000 | 2022-07-05 3:59PM EDT | 2022-07-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,642 | 13,592 | 25.00% |
| AMD220722C00090000 | 2022-07-05 3:59PM EDT | 2022-07-22 | 0.27 | 0.00 | 0.00 | 0.00 | - | 743 | 2,349 | 25.00% |
| AMD220729C00090000 | 2022-07-05 3:56PM EDT | 2022-07-29 | 0.61 | 0.00 | 0.00 | 0.00 | - | 350 | 1,818 | 12.50% |
| AMD220805C00090000 | 2022-07-05 3:54PM EDT | 2022-08-05 | 1.05 | 0.00 | 0.00 | 0.00 | - | 486 | 1,062 | 12.50% |
| AMD220812C00090000 | 2022-07-05 3:51PM EDT | 2022-08-12 | 1.32 | 0.00 | 0.00 | 0.00 | - | 53 | 85 | 12.50% |
| AMD220819C00090000 | 2022-07-05 3:59PM EDT | 2022-08-19 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2,013 | 11,421 | 12.50% |
| AMD220916C00090000 | 2022-07-05 3:59PM EDT | 2022-09-16 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1,718 | 8,772 | 12.50% |
| AMD221021C00090000 | 2022-07-05 3:59PM EDT | 2022-10-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 171 | 2,367 | 6.25% |
| AMD221118C00090000 | 2022-07-05 3:28PM EDT | 2022-11-18 | 5.06 | 0.00 | 0.00 | 0.00 | - | 98 | 4,296 | 6.25% |
| AMD221216C00090000 | 2022-07-05 3:28PM EDT | 2022-12-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 205 | 1,403 | 6.25% |
| AMD230120C00090000 | 2022-07-05 3:59PM EDT | 2023-01-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 415 | 11,098 | 6.25% |
| AMD230317C00090000 | 2022-07-05 3:42PM EDT | 2023-03-17 | 8.48 | 0.00 | 0.00 | 0.00 | - | 25 | 1,105 | 6.25% |
| AMD230421C00090000 | 2022-07-05 1:59PM EDT | 2023-04-21 | 9.25 | 0.00 | 0.00 | 0.00 | - | 33 | 2,154 | 6.25% |
| AMD230616C00090000 | 2022-07-05 2:48PM EDT | 2023-06-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 75 | 961 | 3.13% |
| AMD240119C00090000 | 2022-07-05 3:59PM EDT | 2024-01-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 104 | 4,627 | 3.13% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220708P00090000 | 2022-07-05 3:46PM EDT | 2022-07-08 | 15.25 | 0.00 | 0.00 | 0.00 | - | 19 | 264 | 0.00% |
| AMD220715P00090000 | 2022-07-05 3:59PM EDT | 2022-07-15 | 15.03 | 0.00 | 0.00 | 0.00 | - | 181 | 8,095 | 0.00% |
| AMD220722P00090000 | 2022-07-05 3:28PM EDT | 2022-07-22 | 15.49 | 0.00 | 0.00 | 0.00 | - | 7 | 382 | 0.00% |
| AMD220729P00090000 | 2022-07-05 1:49PM EDT | 2022-07-29 | 16.23 | 0.00 | 0.00 | 0.00 | - | 27 | 258 | 0.00% |
| AMD220805P00090000 | 2022-07-05 12:22PM EDT | 2022-08-05 | 16.79 | 0.00 | 0.00 | 0.00 | - | 23 | 67 | 0.00% |
| AMD220812P00090000 | 2022-07-05 10:47AM EDT | 2022-08-12 | 16.84 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMD220819P00090000 | 2022-07-05 3:54PM EDT | 2022-08-19 | 16.43 | 0.00 | 0.00 | 0.00 | - | 82 | 4,853 | 0.00% |
| AMD220916P00090000 | 2022-07-05 3:59PM EDT | 2022-09-16 | 17.15 | 0.00 | 0.00 | 0.00 | - | 48 | 9,373 | 0.00% |
| AMD221021P00090000 | 2022-07-05 3:56PM EDT | 2022-10-21 | 18.42 | 0.00 | 0.00 | 0.00 | - | 31 | 7,180 | 0.00% |
| AMD221118P00090000 | 2022-07-05 3:52PM EDT | 2022-11-18 | 19.40 | 0.00 | 0.00 | 0.00 | - | 80 | 5,588 | 0.00% |
| AMD221216P00090000 | 2022-07-05 2:39PM EDT | 2022-12-16 | 19.91 | 0.00 | 0.00 | 0.00 | - | 15 | 2,888 | 0.00% |
| AMD230120P00090000 | 2022-07-05 3:04PM EDT | 2023-01-20 | 20.95 | 0.00 | 0.00 | 0.00 | - | 30 | 17,380 | 0.00% |
| AMD230317P00090000 | 2022-06-30 1:43PM EDT | 2023-03-17 | 20.55 | 0.00 | 0.00 | 0.00 | - | 51 | 1,358 | 0.00% |
| AMD230421P00090000 | 2022-07-05 9:42AM EDT | 2023-04-21 | 24.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4,510 | 0.00% |
| AMD230616P00090000 | 2022-07-05 2:37PM EDT | 2023-06-16 | 23.60 | 0.00 | 0.00 | 0.00 | - | 41 | 10,448 | 0.00% |
| AMD240119P00090000 | 2022-07-05 1:20PM EDT | 2024-01-19 | 26.52 | 0.00 | 0.00 | 0.00 | - | 20 | 10,253 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
