Deutsche Märkte geschlossen
DAX
18.633,11 -66,29 (-0,35%) Euro Stoxx 50
4.827,63 -16,36 (-0,34%) Dow Jones 30
41.492,89 +99,11 (+0,24%) Gold
2.607,80 -2,90 (-0,11%) EUR/USD
1,1127 +0,0048 (+0,43%) Bitcoin EUR
51.984,01 -2.202,26 (-4,06%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:07PM EDT. Markt geöffnet.
Calls
27. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.04 | 0.00 | - | 7 | 35 |
| 58.05 | 0.00 | - | 1 | 0 | 75.00 | 0.02 | 0.00 | - | 1 | 4 |
| 71.28 | 0.00 | - | 1 | 2 | 80.00 | 0.02 | 0.00 | - | 24 | 48 |
| 65.97 | 0.00 | - | 11 | 4 | 85.00 | 0.01 | -0.01 | -50.00% | 1 | 83 |
| 59.49 | 0.00 | - | 9 | 28 | 90.00 | 0.02 | 0.00 | - | 18 | 135 |
| 57.72 | 0.00 | - | 5 | 13 | 95.00 | 0.04 | 0.00 | - | 11 | 340 |
| 52.80 | 0.00 | - | 2 | 26 | 100.00 | 0.05 | 0.00 | - | 5 | 615 |
| 44.53 | 0.00 | - | 1 | 2 | 105.00 | 0.04 | -0.02 | -33.33% | 150 | 264 |
| 40.15 | 0.00 | - | 2 | 37 | 110.00 | 0.06 | -0.01 | -14.29% | 22 | 803 |
| 37.00 | 0.00 | - | 1 | 9 | 115.00 | 0.08 | -0.02 | -20.00% | 180 | 4,905 |
| 32.60 | +1.95 | +6.36% | 11 | 97 | 120.00 | 0.11 | -0.02 | -15.38% | 41 | 1,864 |
| 32.15 | +10.00 | +45.15% | 25 | 15 | 121.00 | 0.16 | +0.01 | +6.67% | 25 | 64 |
| 30.75 | 0.00 | - | - | 3 | 122.00 | 0.15 | -0.05 | -26.32% | 12 | 44 |
| 29.45 | +0.35 | +1.20% | 1 | 9 | 123.00 | 0.15 | -0.03 | -16.67% | 5 | 35 |
| 29.05 | +2.40 | +9.01% | 3 | 17 | 124.00 | 0.17 | -0.08 | -32.00% | 11 | 49 |
| 27.60 | +0.50 | +1.85% | 1 | 200 | 125.00 | 0.20 | -0.01 | -5.00% | 91 | 1,520 |
| 27.05 | +2.80 | +11.55% | 11 | 9 | 126.00 | 0.21 | -0.01 | -4.55% | 3 | 119 |
| 23.60 | 0.00 | - | - | 9 | 127.00 | 0.23 | -0.04 | -14.81% | 4 | 51 |
| 24.60 | +0.90 | +3.80% | 13 | 10 | 128.00 | 0.27 | -0.01 | -3.57% | 65 | 119 |
| 24.35 | +0.50 | +2.10% | 2 | 41 | 129.00 | 0.29 | -0.03 | -9.38% | 1 | 117 |
| 23.05 | -0.30 | -1.28% | 6 | 221 | 130.00 | 0.32 | -0.03 | -8.57% | 375 | 2,120 |
| 22.10 | +0.10 | +0.45% | 6 | 14 | 131.00 | 0.35 | -0.05 | -12.50% | 7 | 387 |
| 19.80 | -1.35 | -6.38% | 20 | 56 | 132.00 | 0.41 | -0.02 | -4.65% | 26 | 57 |
| 20.25 | -0.01 | -0.05% | 2 | 24 | 133.00 | 0.45 | -0.06 | -11.76% | 33 | 172 |
| 19.50 | +0.35 | +1.83% | 3 | 59 | 134.00 | 0.50 | -0.05 | -9.09% | 71 | 165 |
| 18.50 | -0.10 | -0.54% | 15 | 875 | 135.00 | 0.57 | -0.06 | -9.52% | 430 | 1,847 |
| 17.15 | +0.35 | +2.08% | 65 | 41 | 136.00 | 0.67 | -0.09 | -11.84% | 32 | 186 |
| 16.50 | -0.20 | -1.20% | 5 | 131 | 137.00 | 0.79 | -0.02 | -2.47% | 112 | 113 |
| 16.20 | +0.54 | +3.45% | 8 | 173 | 138.00 | 0.85 | -0.07 | -7.61% | 76 | 306 |
| 14.40 | -0.57 | -3.81% | 10 | 78 | 139.00 | 1.05 | -0.01 | -0.94% | 28 | 145 |
| 13.85 | -0.35 | -2.46% | 57 | 919 | 140.00 | 1.09 | -0.11 | -9.17% | 383 | 1,926 |
| 13.35 | +0.25 | +1.91% | 40 | 304 | 141.00 | 1.20 | -0.16 | -11.76% | 37 | 229 |
| 12.35 | -0.07 | -0.56% | 53 | 270 | 142.00 | 1.44 | -0.08 | -5.26% | 455 | 276 |
| 11.65 | +0.05 | +0.43% | 47 | 232 | 143.00 | 1.62 | -0.11 | -6.36% | 160 | 230 |
| 10.45 | -0.40 | -3.69% | 27 | 158 | 144.00 | 1.78 | -0.17 | -8.72% | 223 | 177 |
| 10.00 | +0.04 | +0.40% | 95 | 1,858 | 145.00 | 2.10 | -0.16 | -7.08% | 434 | 1,007 |
| 9.15 | -0.25 | -2.66% | 54 | 81 | 146.00 | 2.37 | -0.15 | -5.95% | 165 | 80 |
| 8.70 | +0.18 | +2.11% | 172 | 120 | 147.00 | 2.62 | -0.20 | -7.09% | 144 | 87 |
| 7.75 | -0.10 | -1.27% | 194 | 183 | 148.00 | 2.94 | -0.24 | -7.55% | 112 | 66 |
| 7.37 | -0.13 | -1.73% | 211 | 142 | 149.00 | 3.91 | +0.43 | +12.36% | 139 | 132 |
| 6.38 | -0.22 | -3.33% | 580 | 15,494 | 150.00 | 3.95 | -0.05 | -1.30% | 982 | 1,061 |
| 4.99 | -0.31 | -5.68% | 956 | 762 | 152.50 | 5.00 | -0.12 | -2.34% | 340 | 569 |
| 3.80 | -0.35 | -8.01% | 1,908 | 2,451 | 155.00 | 6.25 | -0.20 | -3.10% | 374 | 366 |
| 2.98 | -0.20 | -6.29% | 741 | 507 | 157.50 | 7.70 | -0.31 | -3.87% | 150 | 132 |
| 2.17 | -0.25 | -10.04% | 2,024 | 3,245 | 160.00 | 9.20 | -0.50 | -5.15% | 351 | 394 |
| 1.18 | -0.14 | -10.61% | 605 | 2,329 | 165.00 | 13.30 | -0.98 | -6.86% | 5 | 104 |
| 0.59 | -0.11 | -15.71% | 1,037 | 1,587 | 170.00 | 18.00 | -0.25 | -1.37% | 7 | 96 |
| 0.29 | -0.08 | -20.51% | 284 | 995 | 175.00 | 22.75 | -4.30 | -15.90% | 4 | 11 |
| 0.16 | -0.05 | -23.81% | 198 | 1,423 | 180.00 | 26.70 | -1.00 | -3.61% | 4 | 2 |
| 0.10 | -0.04 | -28.57% | 18 | 345 | 185.00 | 33.80 | 0.00 | - | 1 | 1 |
| 0.07 | -0.02 | -22.22% | 28 | 480 | 190.00 | 37.35 | 0.00 | - | 1 | 1 |
| 0.07 | +0.01 | +16.67% | 14 | 1,107 | 195.00 | 44.05 | 0.00 | - | - | 1 |
| 0.04 | -0.01 | -20.00% | 14 | 1,689 | 200.00 | 53.30 | 0.00 | - | 8 | 0 |
| 0.02 | 0.00 | - | 3 | 624 | 205.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 76 | 210.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 259 | 215.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 61 | 220.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 158 | 225.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 48 | 230.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 12 | 110 | 235.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 32 | 240.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 21 | 245.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 89 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 25 | 255.00 | 112.30 | 0.00 | - | - | - |
| 0.01 | 0.00 | - | 1 | 22 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 47 | 67 | 265.00 | 123.45 | 0.00 | - | - | - |
