Deutsche Märkte öffnen in 5 Stunden 19 Minuten
Nikkei 225
36.673,26 -160,01 (-0,43%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.285,15 +81,81 (+0,16%) XRP EUR
0,50 +0,02 (+3,70%) Nasdaq Compositive
17.569,68 +174,14 (+1,00%) S&P 500
5.595,76 +41,63 (+0,75%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
15. August 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 95.25 | 0.00 | - | 1 | 27 | 50.00 | 0.65 | 0.00 | - | 2 | 348 |
| 95.05 | 0.00 | - | 2 | 6 | 55.00 | 0.85 | 0.00 | - | 1 | 115 |
| 96.00 | 0.00 | - | 2 | 11 | 60.00 | 1.16 | 0.00 | - | 1 | 43 |
| 74.00 | 0.00 | - | 2 | 17 | 65.00 | 1.20 | 0.00 | - | 20 | 60 |
| 89.00 | 0.00 | - | 1 | 168 | 70.00 | 2.04 | 0.00 | - | 6 | 162 |
| 72.84 | 0.00 | - | 1 | 24 | 75.00 | 2.57 | 0.00 | - | 3 | 406 |
| 77.23 | +9.23 | +13.57% | 12 | 99 | 80.00 | 2.91 | 0.00 | - | 39 | 172 |
| 72.60 | +5.27 | +7.83% | 1 | 129 | 85.00 | 3.35 | 0.00 | - | 43 | 456 |
| 69.00 | +12.91 | +23.02% | 2 | 55 | 90.00 | 4.00 | -0.20 | -4.76% | 1 | 1,204 |
| 58.64 | 0.00 | - | 3 | 42 | 95.00 | 5.30 | 0.00 | - | 10 | 1,938 |
| 59.70 | +0.68 | +1.15% | 5 | 325 | 100.00 | 5.65 | -0.37 | -6.15% | 1 | 2,209 |
| 56.30 | +2.75 | +5.14% | 3 | 82 | 105.00 | 7.05 | -0.65 | -8.44% | 32 | 1,278 |
| 43.60 | 0.00 | - | 3 | 130 | 110.00 | 8.25 | -0.45 | -5.17% | 28 | 2,233 |
| 38.75 | 0.00 | - | 1 | 31 | 115.00 | 11.20 | 0.00 | - | 1 | 2,678 |
| 45.93 | +0.63 | +1.39% | 1 | 357 | 120.00 | 11.52 | -0.08 | -0.69% | 1 | 2,376 |
| 43.67 | +12.20 | +38.77% | 1 | 149 | 125.00 | 14.90 | 0.00 | - | 4 | 2,038 |
| 41.54 | +0.82 | +2.01% | 2 | 544 | 130.00 | 15.80 | 0.00 | - | 15 | 1,494 |
| 37.70 | -0.17 | -0.45% | 10 | 337 | 135.00 | 19.13 | 0.00 | - | 1 | 977 |
| 34.94 | -0.56 | -1.58% | 2 | 617 | 140.00 | 19.20 | -3.85 | -16.70% | 32 | 659 |
| 32.20 | -0.80 | -2.42% | 8 | 347 | 145.00 | 21.90 | -0.30 | -1.35% | 6 | 501 |
| 31.10 | +0.95 | +3.15% | 4 | 2,155 | 150.00 | 25.27 | 0.00 | - | 25 | 573 |
| 26.00 | 0.00 | - | 2 | 232 | 155.00 | 32.50 | 0.00 | - | 44 | 979 |
| 26.80 | +0.20 | +0.75% | 3 | 2,861 | 160.00 | 30.55 | -4.85 | -13.70% | 1 | 3,339 |
| 24.67 | +7.13 | +40.65% | 1 | 462 | 165.00 | 33.35 | -7.10 | -17.55% | 7 | 408 |
| 16.80 | 0.00 | - | 18 | 476 | 170.00 | 35.75 | -2.90 | -7.50% | 1 | 262 |
| 14.96 | 0.00 | - | 6 | 1,094 | 175.00 | 42.05 | 0.00 | - | 3 | 483 |
| 18.65 | 0.00 | - | 1 | 900 | 180.00 | 42.35 | -5.05 | -10.65% | 3 | 167 |
| 18.40 | +2.50 | +15.72% | 1 | 516 | 185.00 | 46.25 | -6.60 | -12.49% | 3 | 244 |
| 17.10 | +0.10 | +0.59% | 3 | 955 | 190.00 | 49.85 | -0.72 | -1.42% | 3 | 213 |
| 15.82 | +2.60 | +19.67% | 1 | 222 | 195.00 | 53.60 | -5.50 | -9.31% | 1 | 99 |
| 14.71 | +2.12 | +16.84% | 2 | 1,894 | 200.00 | 57.50 | +0.57 | +1.00% | 10 | 61 |
| 12.66 | +1.16 | +10.09% | 1 | 533 | 210.00 | 79.00 | 0.00 | - | 2 | 110 |
| 10.18 | 0.00 | - | 29 | 589 | 220.00 | 83.50 | 0.00 | - | 3 | 69 |
| 9.40 | +1.75 | +22.88% | 18 | 532 | 230.00 | 88.85 | 0.00 | - | 4 | 59 |
| 6.45 | 0.00 | - | 1 | 268 | 240.00 | 105.80 | 0.00 | - | 34 | 36 |
| 6.95 | +0.10 | +1.46% | 3 | 358 | 250.00 | 105.15 | 0.00 | - | 1 | 9 |
| 6.10 | +0.35 | +6.09% | 351 | 611 | 260.00 | 114.65 | 0.00 | - | 27 | 0 |
| 5.29 | 0.00 | - | 1 | 758 | 270.00 | 119.55 | 0.00 | - | - | 0 |
| 4.00 | 0.00 | - | 5 | 194 | 280.00 | - | - | - | - | - |
| 4.00 | +0.98 | +32.45% | 5 | 446 | 290.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 6 | 590 | 300.00 | 154.00 | 0.00 | - | - | 0 |
| 1.79 | 0.00 | - | 5 | 347 | 310.00 | - | - | - | - | - |
| 1.46 | 0.00 | - | 3 | 321 | 370.00 | - | - | - | - | - |
| 1.33 | 0.00 | - | 2 | 155 | 380.00 | - | - | - | - | - |
| 1.29 | -0.01 | -0.77% | 2 | 2,339 | 390.00 | - | - | - | - | - |
