Deutsche Märkte schließen in 2 Stunden 54 Minuten
DAX
12.437,70 -335,68 (-2,63%) Euro Stoxx 50
3.368,91 -83,51 (-2,42%) Dow Jones 30
31.097,26 +321,86 (+1,05%) Gold
1.800,70 -0,80 (-0,04%) EUR/USD
1,0289 -0,0135 (-1,30%) BTC-EUR
18.952,30 -334,45 (-1,73%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:95.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220708C00095000 | 2022-07-01 3:47PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 267 | 2,581 | 50.00% |
| AMD220715C00095000 | 2022-07-01 3:56PM EDT | 2022-07-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,442 | 12,719 | 25.00% |
| AMD220722C00095000 | 2022-07-01 3:47PM EDT | 2022-07-22 | 0.12 | 0.00 | 0.00 | 0.00 | - | 167 | 745 | 25.00% |
| AMD220729C00095000 | 2022-07-01 3:24PM EDT | 2022-07-29 | 0.27 | 0.00 | 0.00 | 0.00 | - | 202 | 1,286 | 25.00% |
| AMD220805C00095000 | 2022-07-01 3:54PM EDT | 2022-08-05 | 0.48 | 0.00 | 0.00 | 0.00 | - | 153 | 349 | 25.00% |
| AMD220812C00095000 | 2022-07-01 3:01PM EDT | 2022-08-12 | 0.68 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 12.50% |
| AMD220819C00095000 | 2022-07-01 3:58PM EDT | 2022-08-19 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,722 | 12,005 | 12.50% |
| AMD220916C00095000 | 2022-07-01 3:58PM EDT | 2022-09-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 545 | 6,985 | 12.50% |
| AMD221021C00095000 | 2022-07-01 3:57PM EDT | 2022-10-21 | 2.56 | 0.00 | 0.00 | 0.00 | - | 230 | 3,095 | 12.50% |
| AMD221118C00095000 | 2022-07-01 3:54PM EDT | 2022-11-18 | 3.53 | 0.00 | 0.00 | 0.00 | - | 217 | 2,252 | 12.50% |
| AMD221216C00095000 | 2022-07-01 3:26PM EDT | 2022-12-16 | 4.26 | 0.00 | 0.00 | 0.00 | - | 62 | 666 | 6.25% |
| AMD230120C00095000 | 2022-07-01 3:52PM EDT | 2023-01-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 218 | 7,318 | 6.25% |
| AMD230317C00095000 | 2022-07-01 10:41AM EDT | 2023-03-17 | 6.43 | 0.00 | 0.00 | 0.00 | - | 21 | 762 | 6.25% |
| AMD230421C00095000 | 2022-07-01 1:23PM EDT | 2023-04-21 | 7.28 | 0.00 | 0.00 | 0.00 | - | 6 | 850 | 6.25% |
| AMD230616C00095000 | 2022-07-01 2:25PM EDT | 2023-06-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 23 | 1,603 | 6.25% |
| AMD240119C00095000 | 2022-07-01 3:47PM EDT | 2024-01-19 | 13.20 | 0.00 | 0.00 | 0.00 | - | 76 | 2,193 | 6.25% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220708P00095000 | 2022-07-01 2:21PM EDT | 2022-07-08 | 21.46 | 0.00 | 0.00 | 0.00 | - | 44 | 284 | 0.00% |
| AMD220715P00095000 | 2022-07-01 3:58PM EDT | 2022-07-15 | 21.53 | 0.00 | 0.00 | 0.00 | - | 112 | 10,143 | 0.00% |
| AMD220722P00095000 | 2022-07-01 3:17PM EDT | 2022-07-22 | 21.20 | 0.00 | 0.00 | 0.00 | - | 13 | 161 | 0.00% |
| AMD220729P00095000 | 2022-07-01 2:18PM EDT | 2022-07-29 | 21.70 | 0.00 | 0.00 | 0.00 | - | 15 | 106 | 0.00% |
| AMD220805P00095000 | 2022-07-01 2:32PM EDT | 2022-08-05 | 21.47 | 0.00 | 0.00 | 0.00 | - | 126 | 129 | 0.00% |
| AMD220812P00095000 | 2022-07-01 3:44PM EDT | 2022-08-12 | 21.77 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| AMD220819P00095000 | 2022-07-01 3:33PM EDT | 2022-08-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 31 | 9,467 | 0.00% |
| AMD220916P00095000 | 2022-07-01 3:55PM EDT | 2022-09-16 | 22.70 | 0.00 | 0.00 | 0.00 | - | 19 | 5,111 | 0.00% |
| AMD221021P00095000 | 2022-07-01 11:28AM EDT | 2022-10-21 | 23.42 | 0.00 | 0.00 | 0.00 | - | 12 | 2,597 | 0.00% |
| AMD221118P00095000 | 2022-07-01 2:34PM EDT | 2022-11-18 | 24.13 | 0.00 | 0.00 | 0.00 | - | 23 | 9,063 | 0.00% |
| AMD221216P00095000 | 2022-07-01 11:19AM EDT | 2022-12-16 | 24.70 | 0.00 | 0.00 | 0.00 | - | 7 | 1,930 | 0.00% |
| AMD230120P00095000 | 2022-07-01 1:10PM EDT | 2023-01-20 | 25.80 | 0.00 | 0.00 | 0.00 | - | 34 | 16,270 | 0.00% |
| AMD230317P00095000 | 2022-07-01 1:05PM EDT | 2023-03-17 | 26.75 | 0.00 | 0.00 | 0.00 | - | 10 | 512 | 0.00% |
| AMD230421P00095000 | 2022-07-01 12:14PM EDT | 2023-04-21 | 27.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3,178 | 0.00% |
| AMD230616P00095000 | 2022-07-01 10:45AM EDT | 2023-06-16 | 28.20 | 0.00 | 0.00 | 0.00 | - | 4 | 540 | 0.00% |
| AMD240119P00095000 | 2022-07-01 3:58PM EDT | 2024-01-19 | 30.46 | 0.00 | 0.00 | 0.00 | - | 215 | 9,490 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
