Deutsche Märkte schließen in 4 Stunden 59 Minuten
DAX
16.418,06 +20,54 (+0,13%) Euro Stoxx 50
4.415,65 -2,86 (-0,06%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Gold
2.085,40 -4,30 (-0,21%) EUR/USD
1,0881 -0,0004 (-0,03%) Bitcoin EUR
38.208,30 +1.924,55 (+5,30%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Calls
15. Dezember 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 95.50 | 0.00 | - | 1 | 0 | 25.00 | 0.01 | 0.00 | - | 25 | 0 |
| 90.40 | 0.00 | - | 2 | 0 | 30.00 | 0.01 | 0.00 | - | 1 | 18 |
| 85.95 | 0.00 | - | 1 | 0 | 35.00 | 0.01 | 0.00 | - | 1 | 14 |
| 82.50 | 0.00 | - | 6 | 0 | 40.00 | 0.02 | 0.00 | - | 5 | 85 |
| 76.00 | 0.00 | - | 8 | 0 | 45.00 | 0.01 | 0.00 | - | 5 | 0 |
| 75.30 | 0.00 | - | 2 | 0 | 50.00 | 0.01 | 0.00 | - | 12 | 0 |
| 66.00 | 0.00 | - | 1 | 0 | 55.00 | 0.01 | 0.00 | - | 40 | 0 |
| 62.10 | 0.00 | - | 32 | 0 | 60.00 | 0.01 | 0.00 | - | 1 | 0 |
| 55.21 | 0.00 | - | 2 | 0 | 65.00 | 0.01 | 0.00 | - | 5 | 0 |
| 52.44 | 0.00 | - | 2 | 0 | 70.00 | 0.01 | 0.00 | - | 8 | 0 |
| 45.57 | 0.00 | - | 2 | 0 | 75.00 | 0.01 | 0.00 | - | 12 | 0 |
| 40.75 | 0.00 | - | 7 | 0 | 80.00 | 0.01 | 0.00 | - | 89 | 0 |
| - | - | - | - | - | 84.00 | 0.01 | 0.00 | - | 1 | 0 |
| 36.50 | 0.00 | - | 2 | 0 | 85.00 | 0.01 | 0.00 | - | 40 | 0 |
| 34.40 | 0.00 | - | - | 0 | 86.00 | 0.03 | 0.00 | - | - | 0 |
| 36.65 | 0.00 | - | - | 0 | 87.00 | 0.03 | 0.00 | - | 10 | 0 |
| 35.00 | 0.00 | - | 2 | 0 | 88.00 | 0.03 | 0.00 | - | 5 | 0 |
| 32.80 | 0.00 | - | - | 0 | 89.00 | 0.03 | 0.00 | - | 1 | 0 |
| 31.20 | 0.00 | - | 12 | 0 | 90.00 | 0.02 | 0.00 | - | 158 | 0 |
| 32.80 | 0.00 | - | 3 | 0 | 91.00 | 0.03 | 0.00 | - | 1 | 0 |
| 32.00 | 0.00 | - | - | 0 | 92.00 | 0.04 | 0.00 | - | 117 | 0 |
| 27.88 | 0.00 | - | 4 | 0 | 93.00 | 0.04 | 0.00 | - | 21 | 0 |
| 26.68 | 0.00 | - | 12 | 0 | 94.00 | 0.05 | 0.00 | - | 3 | 0 |
| 26.55 | 0.00 | - | 28 | 0 | 95.00 | 0.05 | 0.00 | - | 791 | 0 |
| 26.25 | 0.00 | - | 7 | 0 | 96.00 | 0.06 | 0.00 | - | 4 | 0 |
| 26.75 | 0.00 | - | - | 0 | 97.00 | 0.06 | 0.00 | - | 1 | 0 |
| 23.34 | 0.00 | - | 4 | 0 | 98.00 | 0.07 | 0.00 | - | 1 | 0 |
| 22.25 | 0.00 | - | 1 | 0 | 99.00 | 0.09 | 0.00 | - | 3 | 0 |
| 21.20 | 0.00 | - | 34 | 0 | 100.00 | 0.08 | 0.00 | - | 265 | 0 |
| 24.30 | 0.00 | - | 4 | 0 | 101.00 | 0.10 | 0.00 | - | 101 | 0 |
| 18.98 | 0.00 | - | 1 | 0 | 102.00 | 0.15 | 0.00 | - | 7 | 0 |
| 18.40 | 0.00 | - | 4 | 0 | 103.00 | 0.14 | 0.00 | - | 5 | 0 |
| 17.44 | 0.00 | - | 6 | 0 | 104.00 | 0.16 | 0.00 | - | 97 | 0 |
| 16.37 | 0.00 | - | 57 | 0 | 105.00 | 0.17 | 0.00 | - | 855 | 0 |
| 15.61 | 0.00 | - | 106 | 0 | 106.00 | 0.21 | 0.00 | - | 83 | 0 |
| 14.65 | 0.00 | - | 73 | 0 | 107.00 | 0.25 | 0.00 | - | 714 | 0 |
| 13.57 | 0.00 | - | 8 | 0 | 108.00 | 0.29 | 0.00 | - | 495 | 0 |
| 10.65 | 0.00 | - | 9 | 0 | 109.00 | 0.36 | 0.00 | - | 432 | 0 |
| 11.97 | 0.00 | - | 403 | 0 | 110.00 | 0.40 | 0.00 | - | 764 | 0 |
| 10.55 | 0.00 | - | 135 | 0 | 111.00 | 0.53 | 0.00 | - | 479 | 0 |
| 9.92 | 0.00 | - | 218 | 0 | 112.00 | 0.62 | 0.00 | - | 242 | 0 |
| 9.00 | 0.00 | - | 90 | 0 | 113.00 | 0.75 | 0.00 | - | 639 | 0 |
| 8.00 | 0.00 | - | 64 | 0 | 114.00 | 0.92 | 0.00 | - | 352 | 0 |
| 7.66 | 0.00 | - | 348 | 0 | 115.00 | 1.11 | 0.00 | - | 4,823 | 0 |
| 6.60 | 0.00 | - | 80 | 0 | 116.00 | 1.37 | 0.00 | - | 737 | 0 |
| 6.03 | 0.00 | - | 352 | 0 | 117.00 | 1.64 | 0.00 | - | 740 | 0 |
| 5.50 | 0.00 | - | 349 | 0 | 118.00 | 1.95 | 0.00 | - | 1,382 | 0 |
| 4.75 | 0.00 | - | 302 | 0 | 119.00 | 2.42 | 0.00 | - | 899 | 0 |
| 4.30 | 0.00 | - | 1,817 | 0 | 120.00 | 2.70 | 0.00 | - | 2,324 | 0 |
| 3.75 | 0.00 | - | 731 | 0 | 121.00 | 3.19 | 0.00 | - | 399 | 0 |
| 3.25 | 0.00 | - | 1,911 | 0 | 122.00 | 3.68 | 0.00 | - | 499 | 0 |
| 2.80 | 0.00 | - | 1,192 | 0 | 123.00 | 4.40 | 0.00 | - | 146 | 0 |
| 2.38 | 0.00 | - | 838 | 0 | 124.00 | 4.98 | 0.00 | - | 29 | 0 |
| 2.03 | 0.00 | - | 3,850 | 0 | 125.00 | 5.55 | 0.00 | - | 122 | 0 |
| 1.68 | 0.00 | - | 807 | 0 | 126.00 | 6.40 | 0.00 | - | 10 | 0 |
| 1.42 | 0.00 | - | 268 | 0 | 127.00 | 7.08 | 0.00 | - | 7 | 0 |
| 1.13 | 0.00 | - | 529 | 0 | 128.00 | 8.15 | 0.00 | - | 13 | 0 |
| 0.97 | 0.00 | - | 337 | 0 | 129.00 | 9.16 | 0.00 | - | 11 | 0 |
| 0.80 | 0.00 | - | 871 | 0 | 130.00 | 9.51 | 0.00 | - | 21 | 0 |
| 0.66 | 0.00 | - | 129 | 0 | 131.00 | 11.40 | 0.00 | - | 9 | 0 |
| 0.52 | 0.00 | - | 113 | 0 | 132.00 | 11.27 | 0.00 | - | 1 | 0 |
| 0.42 | 0.00 | - | 69 | 0 | 133.00 | 12.15 | 0.00 | - | 39 | 0 |
| 0.34 | 0.00 | - | 250 | 0 | 134.00 | 13.13 | 0.00 | - | 1 | 0 |
| 0.29 | 0.00 | - | 458 | 0 | 135.00 | 14.15 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 70 | 0 | 136.00 | 11.91 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 100 | 0 | 137.00 | 16.90 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 142 | 0 | 138.00 | 18.65 | 0.00 | - | 5 | 0 |
| 0.12 | 0.00 | - | 51 | 0 | 139.00 | 16.20 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 389 | 0 | 140.00 | 17.70 | 0.00 | - | 3 | 0 |
| 0.09 | 0.00 | - | 11 | 0 | 141.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 0 | 142.00 | 20.13 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 3 | 0 | 143.00 | 17.55 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 6 | 0 | 144.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 50 | 0 | 145.00 | 22.00 | 0.00 | - | 5 | 0 |
| 0.05 | 0.00 | - | 33 | 0 | 146.00 | 23.00 | 0.00 | - | 26 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 147.00 | 25.85 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 148.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 0 | 149.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 38 | 0 | 150.00 | 28.54 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 15 | 0 | 155.00 | 31.85 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 121 | 0 | 160.00 | 40.50 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 165.00 | 68.56 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 24 | 0 | 170.00 | 46.00 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 20 | 0 | 175.00 | 55.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 180.00 | 63.83 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 6 | 0 | 185.00 | 62.25 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 30 | 0 | 190.00 | 82.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 195.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 200.00 | 78.82 | 0.00 | - | 50 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 210.00 | 86.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 100 | 0 | 220.00 | 99.10 | 0.00 | - | 1 | 0 |
