Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.445,89 -1.915,59 (-3,28%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. Juni 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 141.00 | 0.00 | - | 2 | 8 | 25.00 | 0.04 | 0.00 | - | 2 | 77 |
| 115.60 | 0.00 | - | 25 | 29 | 30.00 | 0.07 | -0.07 | -50.00% | 1 | 136 |
| - | - | - | - | - | 35.00 | 0.12 | +0.01 | +9.09% | 2 | 38 |
| 130.67 | 0.00 | - | 1 | 8 | 40.00 | 0.20 | +0.01 | +5.26% | 12 | 109 |
| 111.28 | 0.00 | - | 10 | 22 | 45.00 | 0.32 | 0.00 | - | 10 | 95 |
| 111.56 | 0.00 | - | 1 | 848 | 50.00 | 0.39 | 0.00 | - | 2 | 1,846 |
| 97.75 | 0.00 | - | 2 | 6 | 55.00 | 0.58 | -0.03 | -4.92% | 1 | 432 |
| 128.15 | 0.00 | - | 3 | 34 | 60.00 | 0.93 | 0.00 | - | 5 | 414 |
| 97.50 | 0.00 | - | 1 | 56 | 65.00 | 1.00 | 0.00 | - | 5 | 2,317 |
| 82.05 | 0.00 | - | 1 | 64 | 70.00 | 1.20 | 0.00 | - | 5 | 1,535 |
| 85.25 | 0.00 | - | 100 | 142 | 75.00 | 2.37 | 0.00 | - | 4 | 3,845 |
| 80.22 | 0.00 | - | 4 | 198 | 80.00 | 2.08 | 0.00 | - | 2 | 466 |
| 78.40 | 0.00 | - | 1 | 59 | 85.00 | 2.60 | -0.04 | -1.52% | 4 | 1,758 |
| 71.45 | 0.00 | - | 1 | 124 | 90.00 | 3.20 | -0.05 | -1.54% | 75 | 3,374 |
| 68.00 | 0.00 | - | 1 | 328 | 95.00 | 3.75 | -0.31 | -7.64% | 10 | 1,149 |
| 63.00 | -3.40 | -5.12% | 4 | 905 | 100.00 | 4.90 | -0.30 | -5.77% | 47 | 7,504 |
| 61.51 | 0.00 | - | 2 | 485 | 105.00 | 6.14 | 0.00 | - | 1 | 2,854 |
| 57.60 | 0.00 | - | 1 | 356 | 110.00 | 7.15 | -0.15 | -2.05% | 18 | 7,051 |
| 56.50 | 0.00 | - | 2 | 581 | 115.00 | 8.50 | -0.20 | -2.30% | 12 | 2,747 |
| 48.90 | -1.26 | -2.51% | 3 | 731 | 120.00 | 10.05 | -0.73 | -6.77% | 8 | 2,602 |
| 49.00 | 0.00 | - | 1 | 717 | 125.00 | 11.75 | -0.15 | -1.26% | 12 | 3,168 |
| 43.05 | -2.72 | -5.94% | 1 | 410 | 130.00 | 13.75 | +0.10 | +0.73% | 2 | 6,211 |
| 41.10 | 0.00 | - | 2 | 1,009 | 135.00 | 15.70 | -0.20 | -1.26% | 9 | 1,741 |
| 38.00 | -0.80 | -2.06% | 2 | 2,368 | 140.00 | 17.90 | -0.10 | -0.56% | 7 | 2,520 |
| 35.85 | 0.00 | - | 16 | 913 | 145.00 | 20.40 | -0.05 | -0.24% | 1 | 1,794 |
| 33.30 | -0.05 | -0.15% | 21 | 4,842 | 150.00 | 22.87 | -0.18 | -0.78% | 8 | 5,769 |
| 30.75 | -0.55 | -1.76% | 301 | 302 | 155.00 | 25.65 | +0.53 | +2.11% | 280 | 734 |
| 28.90 | +0.10 | +0.35% | 21 | 1,862 | 160.00 | 28.60 | 0.00 | - | 607 | 1,614 |
| 27.00 | -0.60 | -2.17% | 5 | 1,545 | 165.00 | 30.78 | 0.00 | - | 23 | 1,324 |
| 24.97 | -0.35 | -1.38% | 13 | 2,682 | 170.00 | 33.65 | 0.00 | - | 1 | 2,434 |
| 23.55 | 0.00 | - | 1 | 1,031 | 175.00 | 37.15 | 0.00 | - | 1 | 753 |
| 21.75 | -0.50 | -2.25% | 7 | 4,541 | 180.00 | 41.64 | 0.00 | - | 6 | 668 |
| 20.36 | +0.41 | +2.06% | 2 | 646 | 185.00 | 46.10 | 0.00 | - | 40 | 380 |
| 19.12 | -0.18 | -0.93% | 14 | 2,477 | 190.00 | 47.10 | 0.00 | - | 130 | 940 |
| 17.60 | -0.30 | -1.68% | 5 | 430 | 195.00 | 56.66 | 0.00 | - | 1 | 330 |
| 16.40 | -0.35 | -2.09% | 5 | 5,229 | 200.00 | 55.76 | +1.16 | +2.12% | 1 | 488 |
| 14.30 | -0.35 | -2.39% | 5 | 1,674 | 210.00 | 63.57 | 0.00 | - | 2 | 315 |
| 12.45 | -0.23 | -1.81% | 5 | 1,501 | 220.00 | 70.50 | 0.00 | - | 1 | 533 |
| 11.00 | +0.05 | +0.46% | 13 | 1,143 | 230.00 | 90.03 | 0.00 | - | 1 | 61 |
| 10.40 | 0.00 | - | 5 | 903 | 240.00 | 93.67 | 0.00 | - | 1 | 62 |
| 8.30 | -0.09 | -1.07% | 2 | 2,981 | 250.00 | 97.95 | 0.00 | - | 2 | 119 |
| 7.20 | 0.00 | - | 18 | 2,460 | 260.00 | - | - | - | - | - |
| 7.40 | 0.00 | - | 27 | 1,731 | 270.00 | 114.65 | 0.00 | - | 1 | 0 |
| 5.55 | 0.00 | - | 114 | 985 | 280.00 | 106.79 | 0.00 | - | 15 | 32 |
| 5.08 | 0.00 | - | 1 | 550 | 290.00 | - | - | - | - | - |
| 4.35 | -0.15 | -3.33% | 3 | 2,675 | 300.00 | 121.30 | 0.00 | - | 1 | 0 |
| 4.95 | 0.00 | - | 28 | 387 | 310.00 | 135.89 | 0.00 | - | - | 1 |
| 3.95 | 0.00 | - | 1 | 487 | 320.00 | - | - | - | - | - |
| 3.30 | +0.15 | +4.76% | 1 | 352 | 330.00 | 148.65 | 0.00 | - | 15 | 0 |
| 2.99 | +0.03 | +1.01% | 5 | 309 | 340.00 | 165.48 | 0.00 | - | - | 0 |
| 2.48 | -0.07 | -2.75% | 2 | 775 | 350.00 | 172.64 | 0.00 | - | 4 | 0 |
| 2.15 | -0.13 | -5.70% | 31 | 1,831 | 360.00 | 169.25 | 0.00 | - | 2 | 0 |
| 4.00 | 0.00 | - | 1 | 23 | 370.00 | 191.42 | 0.00 | - | 2 | 0 |
| 2.07 | 0.00 | - | 4 | 161 | 380.00 | 200.72 | 0.00 | - | - | 0 |
| 1.59 | -0.06 | -3.64% | 16 | 1,439 | 390.00 | 208.04 | 0.00 | - | 15 | 0 |
