Deutsche Märkte schließen in 1 Stunde 45 Minute
DAX
14.432,78 -96,61 (-0,66%) Euro Stoxx 50
3.957,75 -20,15 (-0,51%) Dow Jones 30
34.204,93 -224,95 (-0,65%) Gold
1.803,80 -5,80 (-0,32%) EUR/USD
1,0566 +0,0036 (+0,34%) BTC-EUR
16.304,50 +128,95 (+0,80%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:45AM EST. Markt geöffnet.
Strike:95.00
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209C00095000 | 2022-12-02 2:35PM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 146 | 659 | 50.00% |
| AMD221216C00095000 | 2022-12-02 3:59PM EST | 2022-12-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,394 | 18,604 | 25.00% |
| AMD221223C00095000 | 2022-12-02 3:59PM EST | 2022-12-23 | 0.08 | 0.07 | 0.09 | 0.00 | - | 52 | 523 | 52.73% |
| AMD221230C00095000 | 2022-12-02 3:34PM EST | 2022-12-30 | 0.15 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 25.00% |
| AMD230106C00095000 | 2022-12-02 3:49PM EST | 2023-01-06 | 0.24 | 0.20 | 0.23 | 0.00 | - | 113 | 277 | 48.15% |
| AMD230120C00095000 | 2022-12-02 3:58PM EST | 2023-01-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 639 | 13,432 | 12.50% |
| AMD230217C00095000 | 2022-12-02 3:20PM EST | 2023-02-17 | 1.65 | 1.37 | 1.44 | 0.00 | - | 239 | 2,355 | 50.46% |
| AMD230317C00095000 | 2022-12-02 3:57PM EST | 2023-03-17 | 2.22 | 2.08 | 2.19 | 0.00 | - | 73 | 10,090 | 50.27% |
| AMD230421C00095000 | 2022-12-02 3:38PM EST | 2023-04-21 | 3.20 | 2.97 | 3.15 | 0.00 | - | 49 | 2,674 | 50.17% |
| AMD230616C00095000 | 2022-12-05 9:30AM EST | 2023-06-16 | 4.80 | 0.00 | 0.00 | -0.17 | -3.42% | 1 | 5,179 | 6.25% |
| AMD230721C00095000 | 2022-12-02 1:08PM EST | 2023-07-21 | 5.45 | 5.40 | 5.80 | 0.00 | - | 141 | 422 | 50.83% |
| AMD230915C00095000 | 2022-12-02 12:26PM EST | 2023-09-15 | 7.25 | 6.80 | 7.30 | 0.00 | - | 3 | 287 | 51.45% |
| AMD240119C00095000 | 2022-12-02 12:46PM EST | 2024-01-19 | 10.05 | 0.00 | 0.00 | 0.00 | - | 297 | 3,280 | 6.25% |
| AMD240621C00095000 | 2022-12-02 2:50PM EST | 2024-06-21 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 812 | 3.13% |
| AMD250117C00095000 | 2022-12-02 1:58PM EST | 2025-01-17 | 16.60 | 0.00 | 0.00 | 0.00 | - | 7 | 547 | 3.13% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209P00095000 | 2022-12-01 9:58AM EST | 2022-12-09 | 16.40 | 19.15 | 21.55 | 0.00 | - | 1 | 1 | 175.68% |
| AMD221216P00095000 | 2022-12-01 10:13AM EST | 2022-12-16 | 18.05 | 19.30 | 21.55 | 0.00 | - | 9 | 1,268 | 113.38% |
| AMD221223P00095000 | 2022-11-10 10:19AM EST | 2022-12-23 | 28.55 | 19.30 | 21.55 | 0.00 | - | - | 1 | 90.14% |
| AMD221230P00095000 | 2022-12-01 10:51AM EST | 2022-12-30 | 17.80 | 19.30 | 21.55 | 0.00 | - | 2 | 3 | 77.05% |
| AMD230120P00095000 | 2022-12-01 2:27PM EST | 2023-01-20 | 18.35 | 19.85 | 21.50 | 0.00 | - | 40 | 10,042 | 56.47% |
| AMD230217P00095000 | 2022-11-29 12:37PM EST | 2023-02-17 | 22.35 | 20.40 | 22.15 | 0.00 | - | 25 | 49 | 52.64% |
| AMD230317P00095000 | 2022-12-01 9:47AM EST | 2023-03-17 | 19.08 | 20.80 | 22.60 | 0.00 | - | 1 | 1,537 | 49.02% |
| AMD230421P00095000 | 2022-11-30 2:07PM EST | 2023-04-21 | 21.45 | 21.35 | 23.25 | 0.00 | - | 2 | 3,760 | 47.08% |
| AMD230616P00095000 | 2022-12-02 3:29PM EST | 2023-06-16 | 22.70 | 22.35 | 24.35 | 0.00 | - | 33 | 2,712 | 45.90% |
| AMD230721P00095000 | 2022-11-22 10:28AM EST | 2023-07-21 | 24.90 | 22.80 | 24.80 | 0.00 | - | 1 | 24 | 44.46% |
| AMD230915P00095000 | 2022-11-29 3:11PM EST | 2023-09-15 | 25.45 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AMD240119P00095000 | 2022-12-02 10:28AM EST | 2024-01-19 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9,833 | 0.00% |
| AMD240621P00095000 | 2022-12-02 11:12AM EST | 2024-06-21 | 27.60 | 26.80 | 28.90 | 0.00 | - | 4 | 295 | 40.22% |
| AMD250117P00095000 | 2022-12-02 3:37PM EST | 2025-01-17 | 29.20 | 28.55 | 30.70 | 0.00 | - | 127 | 1,257 | 38.59% |
