Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,19%) BTC-EUR
19.657,60 -618,28 (-3,05%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. Januar 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 39.10 | 0.00 | - | 4 | 218 | 25.00 | 0.21 | +0.02 | +10.53% | 8,032 | 10,580 |
| 33.82 | 0.00 | - | 2 | 48 | 30.00 | 0.36 | -0.02 | -5.26% | 9 | 2,913 |
| 29.30 | 0.00 | - | 3 | 42 | 35.00 | 0.68 | +0.01 | +1.49% | 112 | 2,666 |
| 27.75 | 0.00 | - | 1 | 1,750 | 37.50 | 0.85 | -0.01 | -1.16% | 1 | 7,679 |
| 25.70 | +0.18 | +0.71% | 1 | 1,724 | 40.00 | 1.11 | -0.02 | -1.77% | 101 | 6,495 |
| 25.60 | 0.00 | - | 18 | 3,451 | 42.50 | 1.40 | +0.03 | +2.19% | 4 | 5,038 |
| 21.60 | 0.00 | - | 7 | 674 | 45.00 | 1.77 | -0.06 | -3.28% | 3,211 | 9,236 |
| 19.00 | -0.65 | -3.31% | 15 | 1,002 | 47.50 | 2.17 | -0.29 | -11.79% | 875 | 11,855 |
| 17.26 | -0.34 | -1.93% | 36 | 1,631 | 50.00 | 2.86 | +0.02 | +0.70% | 800 | 9,779 |
| 14.05 | +0.04 | +0.29% | 16 | 1,643 | 55.00 | 4.13 | -0.07 | -1.67% | 1,068 | 12,071 |
| 10.40 | -0.55 | -5.02% | 742 | 3,223 | 60.00 | 6.20 | +0.16 | +2.65% | 3,453 | 18,291 |
| 7.68 | -0.52 | -6.34% | 513 | 1,630 | 65.00 | 8.55 | +0.28 | +3.39% | 2,762 | 19,771 |
| 6.70 | -0.35 | -4.96% | 443 | 1,838 | 67.50 | 9.85 | +0.25 | +2.60% | 2,328 | 8,975 |
| 5.50 | -0.50 | -8.33% | 588 | 9,762 | 70.00 | 11.40 | +0.35 | +3.17% | 485 | 43,737 |
| 4.80 | -0.40 | -7.69% | 93 | 1,263 | 72.50 | 12.47 | -0.53 | -4.08% | 69 | 8,481 |
| 3.89 | -0.36 | -8.47% | 347 | 9,264 | 75.00 | 14.50 | +0.15 | +1.05% | 93 | 30,738 |
| 3.30 | -0.30 | -8.33% | 63 | 3,136 | 77.50 | 15.79 | -1.18 | -6.95% | 37 | 11,985 |
| 2.68 | -0.39 | -12.70% | 1,402 | 19,519 | 80.00 | 18.17 | +0.07 | +0.39% | 18 | 31,580 |
| 2.26 | -0.31 | -12.06% | 75 | 4,120 | 82.50 | 20.35 | -0.25 | -1.21% | 16 | 8,410 |
| 1.84 | -0.26 | -12.38% | 1,139 | 10,287 | 85.00 | 22.75 | +0.46 | +2.06% | 332 | 15,330 |
| 1.49 | -0.28 | -15.82% | 853 | 3,226 | 87.50 | 24.15 | -0.92 | -3.67% | 11 | 6,862 |
| 1.24 | -0.21 | -14.48% | 388 | 14,820 | 90.00 | 26.75 | 0.00 | - | 45 | 18,332 |
| 1.02 | -0.22 | -17.74% | 191 | 4,046 | 92.50 | 28.20 | -0.30 | -1.05% | 15 | 5,747 |
| 0.88 | -0.12 | -12.00% | 70 | 9,401 | 95.00 | 30.60 | -1.73 | -5.35% | 10 | 15,455 |
| 0.73 | -0.12 | -14.12% | 401 | 4,223 | 97.50 | 33.87 | -0.73 | -2.11% | 10 | 7,362 |
| 0.59 | -0.11 | -15.71% | 1,626 | 38,507 | 100.00 | 36.25 | +0.25 | +0.69% | 45 | 21,886 |
| 0.43 | -0.08 | -15.69% | 328 | 13,058 | 105.00 | 41.18 | -0.82 | -1.95% | 179 | 19,187 |
| 0.32 | -0.05 | -13.51% | 175 | 23,169 | 110.00 | 45.70 | -0.67 | -1.44% | 11 | 14,045 |
| 0.24 | -0.05 | -17.24% | 184 | 20,830 | 115.00 | 51.20 | +0.75 | +1.49% | 3,000 | 2,446 |
| 0.18 | -0.04 | -18.18% | 169 | 26,413 | 120.00 | 56.12 | -0.07 | -0.12% | 6,792 | 3,457 |
| 0.15 | -0.03 | -16.67% | 198 | 12,468 | 125.00 | 61.30 | +0.50 | +0.82% | 4,001 | 1,223 |
| 0.12 | -0.02 | -14.29% | 24 | 27,477 | 130.00 | 66.20 | -0.20 | -0.30% | 6,740 | 2,991 |
| 0.10 | -0.01 | -9.09% | 7 | 15,764 | 135.00 | 71.20 | +4.80 | +7.23% | 4,650 | 1,257 |
| 0.08 | -0.01 | -11.11% | 17 | 16,076 | 140.00 | 76.40 | -0.10 | -0.13% | 1,000 | 264 |
| 0.08 | -0.01 | -11.11% | 2 | 5,296 | 145.00 | 81.25 | +5.45 | +7.19% | 650 | 167 |
| 0.07 | 0.00 | - | 86 | 47,482 | 150.00 | 86.20 | +4.80 | +5.90% | 1,280 | 321 |
| 0.07 | 0.00 | - | 3 | 9,275 | 155.00 | 91.30 | +4.90 | +5.67% | 1,396 | 378 |
| 0.06 | +0.01 | +20.00% | 2 | 9,396 | 160.00 | 96.30 | +3.47 | +3.74% | 55 | 78 |
| 0.04 | 0.00 | - | 6 | 3,948 | 165.00 | 100.95 | +3.55 | +3.64% | 50 | 33 |
| 0.04 | -0.01 | -20.00% | 4 | 6,629 | 170.00 | 68.70 | 0.00 | - | 6 | 0 |
| 0.03 | -0.01 | -25.00% | 10 | 3,699 | 175.00 | 111.30 | +4.05 | +3.78% | 65 | 43 |
| 0.04 | +0.01 | +33.33% | 1 | 8,605 | 180.00 | 103.75 | 0.00 | - | 33 | 15 |
| 0.03 | -0.01 | -25.00% | 2 | 36,401 | 185.00 | 88.90 | 0.00 | - | 3 | 3 |
| 0.03 | 0.00 | - | 2 | 1,241 | 190.00 | 85.60 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 2,538 | 195.00 | 118.10 | 0.00 | - | 23 | 10 |
| 0.02 | 0.00 | - | 42 | 13,704 | 200.00 | 136.00 | 0.00 | - | 6 | 2 |
| 0.02 | 0.00 | - | 1 | 1,328 | 210.00 | 114.72 | 0.00 | - | 500 | 845 |
| 0.02 | 0.00 | - | 13 | 1,649 | 220.00 | 150.10 | 0.00 | - | 5 | 12 |
| 0.02 | 0.00 | - | 39 | 1,601 | 230.00 | 133.01 | 0.00 | - | 4 | 1 |
| 0.02 | 0.00 | - | 30 | 1,031 | 240.00 | 147.25 | 0.00 | - | 9 | 0 |
| 0.02 | 0.00 | - | 1 | 2,403 | 250.00 | 173.60 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 4 | 1,018 | 260.00 | 196.15 | 0.00 | - | 11 | 1 |
| 0.03 | 0.00 | - | 90 | 1,005 | 270.00 | 206.15 | 0.00 | - | 26 | 0 |
| 0.02 | 0.00 | - | 100 | 1,262 | 280.00 | 215.85 | 0.00 | - | 54 | 0 |
| 0.03 | 0.00 | - | 10 | 1,648 | 290.00 | 226.30 | 0.00 | - | 30 | 0 |
| 0.02 | +0.01 | +100.00% | 305 | 11,823 | 300.00 | 236.00 | 0.00 | - | 17 | 0 |
© 2022 Yahoo. Alle Rechte vorbehalten.
