Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.344,01 +1.031,52 (+1,77%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 125.15 | +3.72 | +3.06% | 1 | 1,380 | 25.00 | 0.04 | 0.00 | - | 36 | 5,073 |
| 123.09 | 0.00 | - | 1 | 186 | 30.00 | 0.05 | 0.00 | - | 10 | 17,812 |
| 136.80 | 0.00 | - | 2 | 173 | 35.00 | 0.06 | 0.00 | - | 10 | 1,987 |
| 147.05 | 0.00 | - | 1 | 480 | 40.00 | 0.08 | -0.03 | -27.27% | 182 | 10,278 |
| 124.82 | 0.00 | - | 1 | 288 | 45.00 | 0.13 | -0.01 | -7.14% | 50 | 5,745 |
| 102.86 | +0.70 | +0.69% | 1 | 2,860 | 50.00 | 0.20 | -0.03 | -13.04% | 5 | 11,552 |
| 154.33 | 0.00 | - | 6 | 929 | 55.00 | 0.27 | -0.05 | -15.62% | 2 | 5,105 |
| 86.69 | 0.00 | - | 404 | 3,444 | 60.00 | 0.37 | 0.00 | - | 2 | 13,953 |
| 86.56 | -9.62 | -10.00% | 11 | 972 | 65.00 | 0.47 | -0.03 | -6.00% | 3 | 15,624 |
| 83.50 | +4.20 | +5.30% | 2 | 1,466 | 70.00 | 0.65 | -0.05 | -7.14% | 5 | 20,383 |
| 79.00 | +4.90 | +6.61% | 3 | 2,624 | 75.00 | 0.85 | -0.09 | -9.57% | 3 | 11,968 |
| 70.86 | 0.00 | - | 33 | 3,388 | 80.00 | 1.08 | -0.15 | -12.20% | 13 | 26,356 |
| 66.93 | 0.00 | - | 1 | 1,668 | 85.00 | 1.42 | -0.21 | -12.88% | 14 | 10,653 |
| 64.55 | +5.30 | +8.95% | 2 | 3,324 | 90.00 | 1.84 | -0.40 | -17.86% | 13 | 16,650 |
| 61.50 | +5.75 | +10.31% | 2 | 2,965 | 95.00 | 2.38 | -0.38 | -13.77% | 15 | 7,068 |
| 57.55 | +4.40 | +8.28% | 31 | 10,507 | 100.00 | 3.03 | -0.42 | -12.17% | 28 | 13,542 |
| 51.85 | 0.00 | - | 7 | 5,661 | 105.00 | 3.91 | -0.72 | -15.55% | 34 | 11,042 |
| 49.69 | +4.02 | +8.80% | 17 | 4,804 | 110.00 | 4.90 | -0.45 | -8.41% | 10 | 15,337 |
| 45.95 | +1.26 | +2.82% | 3 | 2,769 | 115.00 | 6.05 | -0.65 | -9.70% | 27 | 6,596 |
| 42.50 | +3.51 | +9.00% | 15 | 7,856 | 120.00 | 7.40 | -0.90 | -10.84% | 111 | 16,387 |
| 39.25 | +5.05 | +14.77% | 6 | 4,897 | 125.00 | 8.80 | -1.20 | -12.00% | 268 | 9,373 |
| 36.00 | +3.15 | +9.59% | 6 | 7,290 | 130.00 | 10.55 | -1.45 | -12.08% | 37 | 11,227 |
| 33.00 | +2.85 | +9.45% | 1 | 6,489 | 135.00 | 12.50 | -1.80 | -12.59% | 97 | 7,156 |
| 30.18 | +2.68 | +9.75% | 51 | 5,453 | 140.00 | 14.90 | -1.65 | -9.97% | 101 | 8,588 |
| 27.96 | +2.91 | +11.62% | 87 | 5,353 | 145.00 | 18.15 | -1.05 | -5.47% | 17 | 4,504 |
| 25.50 | +2.90 | +12.83% | 164 | 10,524 | 150.00 | 19.51 | -2.07 | -9.59% | 142 | 6,979 |
| 23.25 | +2.53 | +12.21% | 45 | 2,630 | 155.00 | 22.15 | -2.15 | -8.85% | 55 | 2,559 |
| 21.10 | +2.00 | +10.47% | 94 | 6,538 | 160.00 | 25.70 | -1.60 | -5.86% | 41 | 8,524 |
| 19.40 | +2.50 | +14.79% | 433 | 5,940 | 165.00 | 29.15 | -2.00 | -6.42% | 35 | 6,315 |
| 17.45 | +1.92 | +12.36% | 117 | 4,259 | 170.00 | 32.40 | -2.12 | -6.14% | 5 | 2,511 |
| 16.05 | +1.75 | +12.24% | 158 | 4,278 | 175.00 | 37.97 | 0.00 | - | 5 | 2,351 |
| 14.53 | +1.88 | +14.86% | 276 | 10,261 | 180.00 | 38.20 | -3.25 | -7.84% | 1,026 | 8,634 |
| 13.20 | +1.58 | +13.60% | 102 | 2,929 | 185.00 | 42.73 | -2.55 | -5.63% | 4 | 1,507 |
| 12.05 | +1.50 | +14.22% | 136 | 4,964 | 190.00 | 49.35 | 0.00 | - | 7 | 2,950 |
| 10.85 | +1.45 | +15.43% | 28 | 2,575 | 195.00 | 55.94 | 0.00 | - | 5 | 1,361 |
| 9.75 | +1.16 | +13.50% | 647 | 11,827 | 200.00 | 54.00 | -4.36 | -7.47% | 81 | 3,469 |
| 8.05 | +1.05 | +15.00% | 54 | 2,740 | 210.00 | 62.62 | -6.68 | -9.64% | 2 | 591 |
| 6.65 | +0.88 | +15.25% | 69 | 5,502 | 220.00 | 75.49 | 0.00 | - | 19 | 745 |
| 5.50 | +0.70 | +14.58% | 21 | 6,913 | 230.00 | 85.12 | 0.00 | - | 1 | 472 |
| 4.50 | +0.65 | +16.88% | 65 | 3,702 | 240.00 | 98.00 | 0.00 | - | 27 | 268 |
| 3.60 | +0.40 | +12.50% | 169 | 7,831 | 250.00 | 102.80 | 0.00 | - | 2 | 120 |
| 3.07 | +0.38 | +14.13% | 8 | 3,816 | 260.00 | 113.20 | 0.00 | - | 170 | 1 |
| 2.55 | +0.31 | +13.84% | 66 | 5,186 | 270.00 | 116.00 | 0.00 | - | 42 | 1 |
| 2.16 | +0.27 | +14.29% | 8 | 1,677 | 280.00 | 130.50 | 0.00 | - | 4 | 0 |
| 1.90 | +0.35 | +22.58% | 3 | 1,625 | 290.00 | 121.57 | 0.00 | - | 1 | 0 |
| 1.54 | +0.18 | +13.24% | 140 | 8,800 | 300.00 | 150.00 | +10.00 | +7.14% | 20 | 0 |
| 1.30 | +0.15 | +13.04% | 4 | 1,269 | 310.00 | 134.40 | 0.00 | - | 1 | 1 |
| 1.14 | +0.18 | +18.75% | 35 | 2,851 | 320.00 | 155.00 | 0.00 | - | 1 | 0 |
| 0.95 | -0.04 | -4.04% | 1 | 355 | 330.00 | 148.58 | 0.00 | - | 100 | 0 |
| 0.83 | +0.08 | +10.67% | 1 | 1,519 | 340.00 | 143.40 | 0.00 | - | 11 | 0 |
| 0.72 | +0.05 | +7.46% | 51 | 3,125 | 350.00 | 156.85 | 0.00 | - | 4 | 0 |
| 0.69 | +0.09 | +15.00% | 28 | 4,556 | 360.00 | 191.00 | 0.00 | - | 1 | 0 |
| 0.61 | +0.10 | +19.61% | 2 | 175 | 370.00 | 223.03 | 0.00 | - | 6 | 0 |
| 0.49 | 0.00 | - | 2 | 139 | 380.00 | 221.74 | 0.00 | - | 5 | 0 |
| 0.52 | +0.11 | +26.83% | 134 | 1,391 | 390.00 | 235.08 | 0.00 | - | 20 | 0 |
