Deutsche Märkte schließen in 1 Stunde 30 Minute
DAX
18.035,27 -83,05 (-0,46%) Euro Stoxx 50
4.951,77 -29,32 (-0,59%) Dow Jones 30
38.171,35 -214,74 (-0,56%) Gold
2.323,30 -34,40 (-1,46%) EUR/USD
1,0705 -0,0020 (-0,18%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:00AM EDT. Markt geöffnet.
Calls
10. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 85.00 | 0.02 | 0.00 | - | 9 | 18 |
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 15 | 23 |
| 64.71 | 0.00 | - | 1 | 1 | 95.00 | 0.02 | 0.00 | - | 2 | 47 |
| 60.53 | 0.00 | - | 4 | 43 | 100.00 | 0.02 | 0.00 | - | 8 | 331 |
| 64.43 | 0.00 | - | - | 1 | 105.00 | 0.03 | +0.01 | +50.00% | 2 | 291 |
| 48.53 | 0.00 | - | 1 | 18 | 110.00 | 0.04 | 0.00 | - | 1 | 270 |
| 35.28 | 0.00 | - | 1 | 9 | 115.00 | 0.06 | 0.00 | - | 215 | 371 |
| 40.44 | 0.00 | - | 13 | 16 | 120.00 | 0.10 | 0.00 | - | 1 | 982 |
| 35.32 | 0.00 | - | 3 | 19 | 125.00 | 0.16 | 0.00 | - | 40 | 1,061 |
| 30.50 | +1.90 | +6.64% | 1 | 49 | 130.00 | 0.35 | +0.05 | +16.67% | 37 | 1,410 |
| 25.90 | 0.00 | - | 7 | 38 | 135.00 | 0.59 | +0.02 | +3.51% | 12 | 2,050 |
| 23.45 | 0.00 | - | 7 | 13 | 137.00 | 0.78 | +0.04 | +5.41% | 8 | 813 |
| 22.50 | 0.00 | - | 2 | 5 | 138.00 | 0.94 | +0.09 | +10.59% | 1 | 128 |
| 22.30 | 0.00 | - | 4 | 53 | 139.00 | 1.01 | +0.01 | +1.00% | 11 | 266 |
| 21.00 | 0.00 | - | 23 | 236 | 140.00 | 1.17 | +0.07 | +6.54% | 35 | 1,614 |
| 20.55 | 0.00 | - | 15 | 50 | 141.00 | 1.33 | -0.03 | -2.21% | 22 | 187 |
| 18.80 | 0.00 | - | 3 | 38 | 142.00 | 1.47 | +0.02 | +1.38% | 20 | 190 |
| 19.43 | 0.00 | - | 3 | 48 | 143.00 | 1.74 | +0.07 | +4.19% | 3 | 338 |
| 18.10 | 0.00 | - | 3 | 140 | 144.00 | 1.90 | +0.12 | +6.74% | 39 | 285 |
| 17.10 | -0.35 | -2.01% | 14 | 378 | 145.00 | 2.10 | +0.11 | +6.11% | 21 | 3,244 |
| 17.00 | +1.00 | +6.25% | 1 | 150 | 146.00 | 2.46 | +0.13 | +5.58% | 2 | 219 |
| 15.63 | 0.00 | - | 12 | 165 | 147.00 | 2.50 | +0.02 | +0.79% | 39 | 201 |
| 14.93 | 0.00 | - | 5 | 212 | 148.00 | 3.05 | +0.27 | +9.71% | 66 | 209 |
| 14.30 | +0.50 | +3.62% | 6 | 433 | 149.00 | 3.05 | -0.01 | -0.33% | 10 | 387 |
| 13.52 | -0.24 | -1.74% | 11 | 671 | 150.00 | 3.55 | +0.17 | +5.03% | 180 | 1,314 |
| 12.40 | +0.45 | +3.77% | 2 | 452 | 152.50 | 4.35 | +0.10 | +2.35% | 31 | 656 |
| 10.60 | -0.15 | -1.40% | 31 | 1,163 | 155.00 | 5.50 | +0.25 | +4.76% | 104 | 1,783 |
| 9.15 | -0.10 | -1.08% | 84 | 1,055 | 157.50 | 6.35 | 0.00 | - | 149 | 1,241 |
| 7.90 | -0.14 | -1.70% | 1,055 | 4,565 | 160.00 | 7.80 | +0.18 | +2.36% | 130 | 1,373 |
| 6.80 | -0.05 | -0.72% | 381 | 2,584 | 162.50 | 9.05 | -0.20 | -2.16% | 208 | 817 |
| 6.14 | +0.24 | +4.07% | 448 | 2,146 | 165.00 | 11.10 | +0.48 | +4.52% | 9 | 1,169 |
| 5.00 | 0.00 | - | 364 | 1,197 | 167.50 | 11.60 | -0.84 | -6.75% | 2 | 465 |
| 4.39 | +0.19 | +4.62% | 417 | 3,396 | 170.00 | 13.46 | -0.70 | -4.94% | 1 | 607 |
| 3.65 | +0.10 | +2.82% | 187 | 968 | 172.50 | 15.98 | 0.00 | - | 27 | 232 |
| 3.15 | +0.24 | +8.25% | 321 | 2,205 | 175.00 | 16.80 | -1.71 | -9.24% | 4 | 437 |
| 2.58 | +0.24 | +10.26% | 65 | 820 | 177.50 | 19.70 | 0.00 | - | 12 | 964 |
| 2.03 | +0.03 | +1.50% | 239 | 2,075 | 180.00 | 21.42 | -0.25 | -1.15% | 3 | 227 |
| 1.75 | +0.13 | +8.02% | 221 | 1,078 | 182.50 | 22.95 | 0.00 | - | 6 | 445 |
| 1.39 | +0.04 | +2.94% | 156 | 1,466 | 185.00 | 26.41 | 0.00 | - | 2 | 691 |
| 1.20 | +0.13 | +12.15% | 29 | 947 | 187.50 | 28.54 | 0.00 | - | 6 | 1,142 |
| 0.95 | +0.05 | +5.56% | 185 | 2,546 | 190.00 | 30.67 | 0.00 | - | 10 | 82 |
| 0.84 | +0.11 | +15.07% | 33 | 275 | 192.50 | 44.80 | 0.00 | - | 2 | 4 |
| 0.68 | +0.07 | +11.48% | 41 | 931 | 195.00 | 42.88 | 0.00 | - | 1 | 33 |
| 0.51 | -0.01 | -1.92% | 11 | 679 | 197.50 | 41.65 | 0.00 | - | 1 | 12 |
| 0.47 | +0.03 | +6.82% | 475 | 3,737 | 200.00 | 48.20 | 0.00 | - | 1 | 0 |
| 0.39 | +0.01 | +2.63% | 109 | 484 | 202.50 | 33.55 | 0.00 | - | - | 0 |
| 0.34 | +0.03 | +9.68% | 50 | 280 | 205.00 | 58.60 | 0.00 | - | 10 | 0 |
| 0.23 | 0.00 | - | 23 | 416 | 210.00 | 50.25 | 0.00 | - | 4 | 4 |
| 0.18 | +0.01 | +5.88% | 12 | 223 | 215.00 | 54.90 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 11 | 327 | 220.00 | 72.90 | 0.00 | - | 16 | 0 |
| 0.11 | 0.00 | - | 1 | 543 | 225.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 39 | 203 | 230.00 | 71.90 | 0.00 | - | 1 | 1 |
| 0.09 | +0.03 | +60.00% | 48 | 217 | 235.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 142 | 240.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 26 | 88 | 245.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 34 | 202 | 250.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 35 | 255.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 1 | 260.00 | 76.47 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 30 | 43 | 265.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 56 | 275.00 | 101.10 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 101 | 111 | 280.00 | 101.00 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 2 | 33 | 285.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1 | 290.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 4 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 35 | 300.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 30 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 23 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 11 | 335.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 90 | 90 | 340.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 2 | 350.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 4 | 360.00 | - | - | - | - | - |
