Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.961,17 +1.150,39 (+1,86%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Dezember 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 138.71 | 0.00 | - | 5 | 103 | 25.00 | 0.11 | 0.00 | - | 9 | 327 |
| 118.45 | 0.00 | - | 1 | 88 | 30.00 | 0.18 | 0.00 | - | 2 | 109 |
| 120.83 | 0.00 | - | 1 | 2 | 35.00 | 0.30 | 0.00 | - | 114 | 186 |
| 112.63 | 0.00 | - | 1 | 10 | 40.00 | 0.42 | 0.00 | - | 4 | 416 |
| 99.75 | 0.00 | - | 2 | 339 | 45.00 | 0.60 | 0.00 | - | 2 | 434 |
| 100.90 | 0.00 | - | 1 | 144 | 50.00 | 0.82 | 0.00 | - | 12 | 424 |
| 111.57 | 0.00 | - | 2 | 115 | 55.00 | 0.82 | 0.00 | - | 3 | 165 |
| 108.12 | 0.00 | - | 1 | 281 | 60.00 | 1.53 | 0.00 | - | 50 | 3,433 |
| 87.10 | 0.00 | - | 1 | 38 | 65.00 | 1.95 | 0.00 | - | 1 | 2,426 |
| 115.60 | 0.00 | - | 2 | 112 | 70.00 | 2.56 | -0.22 | -7.91% | 1 | 6,606 |
| 73.55 | -11.01 | -13.02% | 12 | 181 | 75.00 | 3.20 | +0.30 | +10.34% | 1 | 4,192 |
| 85.75 | 0.00 | - | 1 | 271 | 80.00 | 4.15 | 0.00 | - | 1 | 1,960 |
| 72.46 | 0.00 | - | 4 | 452 | 85.00 | 5.03 | +0.03 | +0.60% | 3 | 1,229 |
| 62.14 | 0.00 | - | 1 | 532 | 90.00 | 6.35 | -0.15 | -2.31% | 2 | 3,557 |
| 58.30 | 0.00 | - | 3 | 266 | 95.00 | 7.85 | +2.05 | +35.34% | 60 | 2,007 |
| 55.87 | +0.39 | +0.70% | 3 | 550 | 100.00 | 8.85 | 0.00 | - | 7 | 6,737 |
| 54.50 | 0.00 | - | 34 | 415 | 105.00 | 10.85 | -0.01 | -0.09% | 2 | 555 |
| 50.68 | +0.93 | +1.87% | 62 | 620 | 110.00 | 12.43 | 0.00 | - | 52 | 1,893 |
| 48.00 | 0.00 | - | 3 | 542 | 115.00 | 14.25 | 0.00 | - | 2 | 2,964 |
| 44.92 | +0.61 | +1.38% | 1 | 627 | 120.00 | 16.25 | -0.13 | -0.79% | 2 | 2,143 |
| 43.35 | 0.00 | - | 8 | 438 | 125.00 | 19.15 | +0.02 | +0.10% | 6 | 1,572 |
| 39.75 | 0.00 | - | 19 | 588 | 130.00 | 21.06 | +0.11 | +0.53% | 4 | 1,318 |
| 36.85 | +0.34 | +0.93% | 12 | 182 | 135.00 | 23.91 | -0.71 | -2.88% | 4 | 10,018 |
| 34.80 | +0.06 | +0.17% | 18 | 1,351 | 140.00 | 26.55 | +0.70 | +2.71% | 4 | 610 |
| 32.96 | -0.07 | -0.21% | 5 | 206 | 145.00 | 28.90 | +0.05 | +0.17% | 16 | 652 |
| 31.40 | +0.04 | +0.13% | 1 | 653 | 150.00 | 32.45 | +0.55 | +1.72% | 24 | 4,333 |
| 30.13 | +0.69 | +2.34% | 1 | 262 | 155.00 | 34.95 | 0.00 | - | 8 | 654 |
| 27.78 | 0.00 | - | 21 | 1,509 | 160.00 | 35.69 | 0.00 | - | 61 | 1,929 |
| 26.00 | -0.54 | -2.03% | 12 | 353 | 165.00 | 34.65 | 0.00 | - | 20 | 2,692 |
| 25.94 | 0.00 | - | 17 | 560 | 170.00 | 44.15 | 0.00 | - | 8 | 852 |
| 23.89 | -0.08 | -0.33% | 2 | 815 | 175.00 | 37.30 | 0.00 | - | 1 | 1,263 |
| 22.00 | +0.15 | +0.69% | 22 | 2,188 | 180.00 | 51.24 | 0.00 | - | 19 | 147 |
| 21.05 | +0.07 | +0.33% | 10 | 947 | 185.00 | 45.10 | 0.00 | - | 1 | 125 |
| 19.52 | -0.40 | -2.01% | 22 | 698 | 190.00 | 41.05 | 0.00 | - | 200 | 593 |
| 18.43 | -0.57 | -3.00% | 9 | 791 | 195.00 | 49.34 | 0.00 | - | 50 | 152 |
| 17.32 | +0.16 | +0.93% | 12 | 5,953 | 200.00 | 63.28 | 0.00 | - | 3 | 485 |
| 15.34 | -0.36 | -2.29% | 3 | 1,153 | 210.00 | 50.85 | 0.00 | - | 19 | 28 |
| 14.00 | +0.20 | +1.45% | 1 | 3,449 | 220.00 | 84.45 | +24.90 | +41.81% | 100 | 254 |
| 12.36 | -2.74 | -18.15% | 130 | 983 | 230.00 | 93.18 | +6.18 | +7.10% | 100 | 54 |
| 11.10 | -0.65 | -5.53% | 100 | 384 | 240.00 | 102.33 | 0.00 | - | 71 | 98 |
| 9.96 | -0.09 | -0.90% | 23 | 546 | 250.00 | 111.40 | 0.00 | - | 71 | 30 |
| 8.97 | -0.27 | -2.92% | 7 | 553 | 260.00 | 77.35 | 0.00 | - | 4 | 15 |
| 8.29 | +0.09 | +1.10% | 2 | 78 | 270.00 | 130.90 | 0.00 | - | 71 | 81 |
| 10.65 | 0.00 | - | 4 | 52 | 280.00 | 140.50 | 0.00 | - | 71 | 1 |
| 6.70 | +0.05 | +0.75% | 2 | 92 | 290.00 | - | - | - | - | - |
| 5.74 | -0.21 | -3.53% | 1 | 514 | 300.00 | 128.07 | 0.00 | - | 1 | 1 |
| 5.30 | -4.85 | -47.78% | 5 | 85 | 310.00 | 133.64 | 0.00 | - | 1 | 24 |
| 4.76 | -1.09 | -18.63% | 3 | 125 | 320.00 | - | - | - | - | - |
| 14.48 | 0.00 | - | 1 | 131 | 330.00 | 149.90 | 0.00 | - | 1 | 0 |
| 4.30 | 0.00 | - | 1 | 77 | 340.00 | 163.45 | 0.00 | - | 41 | 0 |
| 3.92 | 0.00 | - | 1 | 207 | 350.00 | 161.15 | 0.00 | - | 20 | 0 |
| 3.55 | 0.00 | - | 2 | 278 | 360.00 | 189.07 | 0.00 | - | - | 0 |
| 3.70 | 0.00 | - | 2 | 30 | 370.00 | 179.80 | 0.00 | - | 23 | 0 |
| 2.88 | -3.06 | -51.52% | 1 | 19 | 380.00 | 188.90 | 0.00 | - | 7 | 0 |
| 2.57 | -0.13 | -4.81% | 5 | 1,420 | 390.00 | 198.50 | 0.00 | - | 79 | 0 |
