Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.019,70 -366,39 (-0,95%) Gold
2.305,40 -52,30 (-2,22%) EUR/USD
1,0679 -0,0046 (-0,43%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:46PM EDT. Markt geöffnet.
Calls
3. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 78.20 | 0.00 | - | 1 | 1 | 80.00 | 0.01 | 0.00 | - | 1 | 3 |
| 73.31 | 0.00 | - | 1 | 8 | 85.00 | 0.01 | 0.00 | - | 58 | 199 |
| 67.76 | 0.00 | - | 3 | 4 | 90.00 | 0.01 | 0.00 | - | 1 | 382 |
| 64.61 | 0.00 | - | 1 | 40 | 95.00 | 0.01 | 0.00 | - | 1 | 614 |
| 60.31 | +0.31 | +0.52% | 1 | 18 | 100.00 | 0.01 | 0.00 | - | 113 | 1,745 |
| 52.68 | 0.00 | - | 2 | 23 | 105.00 | 0.01 | 0.00 | - | 314 | 519 |
| 49.60 | +1.18 | +2.44% | 1 | 119 | 110.00 | 0.01 | -0.01 | -50.00% | 110 | 3,345 |
| 43.24 | 0.00 | - | 1 | 36 | 115.00 | 0.01 | -0.01 | -50.00% | 628 | 594 |
| 40.70 | +0.41 | +1.02% | 10 | 192 | 120.00 | 0.04 | 0.00 | - | 7,232 | 1,978 |
| 34.91 | -0.49 | -1.38% | 1 | 57 | 125.00 | 0.07 | 0.00 | - | 816 | 2,008 |
| 30.10 | -0.10 | -0.33% | 49 | 136 | 130.00 | 0.13 | +0.01 | +9.09% | 3,010 | 3,759 |
| 26.55 | +1.55 | +6.20% | 161 | 238 | 135.00 | 0.28 | 0.00 | - | 1,796 | 3,847 |
| 22.95 | 0.00 | - | 3 | 57 | 137.00 | 0.37 | -0.03 | -7.50% | 1,286 | 1,116 |
| 22.90 | +2.55 | +12.53% | 1 | 18 | 138.00 | 0.45 | -0.03 | -6.38% | 587 | 1,090 |
| 21.10 | 0.00 | - | 4 | 78 | 139.00 | 0.53 | -0.03 | -5.36% | 640 | 1,008 |
| 20.83 | +0.70 | +3.48% | 84 | 308 | 140.00 | 0.62 | -0.03 | -4.76% | 4,352 | 5,737 |
| 20.66 | +0.76 | +3.82% | 3 | 160 | 141.00 | 0.74 | -0.03 | -3.90% | 375 | 880 |
| 18.56 | -0.08 | -0.43% | 5 | 112 | 142.00 | 0.85 | -0.02 | -2.30% | 1,823 | 1,769 |
| 17.85 | -0.65 | -3.51% | 5 | 227 | 143.00 | 1.01 | 0.00 | - | 791 | 1,163 |
| 17.84 | +0.64 | +3.72% | 3 | 363 | 144.00 | 1.18 | -0.02 | -1.69% | 990 | 1,435 |
| 16.18 | -0.07 | -0.43% | 67 | 512 | 145.00 | 1.36 | +0.02 | +1.52% | 3,647 | 4,946 |
| 16.45 | +0.80 | +5.11% | 16 | 576 | 146.00 | 1.57 | +0.04 | +2.61% | 708 | 909 |
| 14.47 | -0.43 | -2.89% | 22 | 583 | 147.00 | 1.80 | +0.02 | +1.14% | 656 | 1,480 |
| 14.00 | +0.15 | +1.08% | 252 | 1,095 | 148.00 | 2.04 | 0.00 | - | 1,649 | 2,330 |
| 13.04 | -0.56 | -4.12% | 37 | 604 | 149.00 | 2.29 | +0.01 | +0.44% | 959 | 1,510 |
| 12.55 | -0.35 | -2.73% | 526 | 3,050 | 150.00 | 2.63 | +0.10 | +3.95% | 7,950 | 7,765 |
| 10.70 | -0.40 | -3.60% | 136 | 1,867 | 152.50 | 3.45 | +0.05 | +1.47% | 2,865 | 4,083 |
| 9.40 | -0.25 | -2.58% | 1,139 | 5,087 | 155.00 | 4.43 | +0.13 | +3.00% | 8,037 | 7,036 |
| 8.01 | -0.19 | -2.32% | 1,432 | 4,204 | 157.50 | 5.64 | +0.24 | +4.45% | 2,713 | 2,790 |
| 6.85 | -0.10 | -1.45% | 15,622 | 13,920 | 160.00 | 6.90 | +0.22 | +3.29% | 5,830 | 4,480 |
| 5.71 | -0.14 | -2.41% | 8,522 | 5,104 | 162.50 | 8.20 | +0.16 | +1.99% | 893 | 2,029 |
| 4.75 | -0.05 | -1.05% | 9,293 | 12,565 | 165.00 | 9.75 | 0.00 | - | 324 | 1,365 |
| 3.94 | -0.01 | -0.25% | 3,890 | 4,304 | 167.50 | 11.65 | -0.01 | -0.09% | 210 | 1,013 |
| 3.15 | 0.00 | - | 25,879 | 17,703 | 170.00 | 13.10 | +0.25 | +1.95% | 222 | 1,370 |
| 2.52 | -0.02 | -0.80% | 5,329 | 5,174 | 172.50 | 15.02 | +0.28 | +1.90% | 116 | 490 |
| 1.97 | -0.08 | -3.90% | 10,611 | 11,263 | 175.00 | 17.52 | +0.86 | +5.16% | 71 | 576 |
| 1.59 | -0.01 | -0.62% | 1,941 | 4,370 | 177.50 | 19.07 | +0.29 | +1.54% | 49 | 1,709 |
| 1.20 | -0.06 | -4.72% | 12,980 | 13,600 | 180.00 | 21.70 | +0.78 | +3.73% | 53 | 849 |
| 0.94 | -0.04 | -4.08% | 2,583 | 2,626 | 182.50 | 23.28 | -0.15 | -0.64% | 13 | 313 |
| 0.73 | -0.03 | -3.85% | 17,086 | 6,060 | 185.00 | 25.53 | +0.78 | +3.15% | 4 | 400 |
| 0.58 | -0.03 | -4.92% | 1,071 | 1,470 | 187.50 | 28.01 | -0.13 | -0.46% | 2 | 242 |
| 0.43 | -0.04 | -8.00% | 6,212 | 4,182 | 190.00 | 31.05 | +1.15 | +3.85% | 4 | 143 |
| 0.35 | -0.04 | -10.00% | 881 | 1,468 | 192.50 | 35.77 | 0.00 | - | 10 | 60 |
| 0.29 | -0.01 | -3.45% | 1,646 | 2,926 | 195.00 | 35.80 | -5.96 | -14.27% | 4 | 4 |
| 0.23 | -0.01 | -4.17% | 273 | 297 | 197.50 | 45.98 | 0.00 | - | 1 | 1 |
| 0.19 | -0.02 | -9.52% | 7,226 | 9,709 | 200.00 | 39.95 | -0.64 | -1.58% | 2 | 1 |
| 0.15 | -0.01 | -6.25% | 710 | 593 | 202.50 | 44.10 | 0.00 | - | 1 | 1 |
| 0.12 | -0.02 | -14.29% | 630 | 1,786 | 205.00 | 45.65 | 0.00 | - | 2 | 2 |
| 0.11 | -0.02 | -16.67% | 404 | 716 | 207.50 | 32.15 | 0.00 | - | - | 0 |
| 0.09 | -0.02 | -18.18% | 907 | 1,434 | 210.00 | 49.70 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 257 | 810 | 215.00 | 55.19 | +0.89 | +1.64% | 2 | 6 |
| 0.05 | -0.01 | -16.67% | 3,882 | 836 | 220.00 | 60.00 | +1.20 | +2.04% | 2 | 0 |
| 0.05 | 0.00 | - | 209 | 1,813 | 225.00 | 54.65 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 80 | 1,004 | 230.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 193 | 3,337 | 235.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 553 | 294 | 240.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1,087 | 268 | 245.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 740 | 1,567 | 250.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 638 | 710 | 255.00 | - | - | - | - | - |
| 0.01 | -0.01 | -33.33% | 547 | 385 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 106 | 226 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 150 | 157 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 222 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 228 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 115 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4 | 290.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 26 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 40 | 300.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 2 | 305.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 100 | 100 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 5 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 320.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 8 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 35 | 335.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 7 | 350.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 31 | 355.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 1 | 360.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 5 | 370.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 21 | 375.00 | - | - | - | - | - |
