Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.769,27 +93,59 (+0,24%) Bitcoin EUR
58.467,39 -949,81 (-1,60%) CMC Crypto 200
1.357,31 +44,69 (+3,41%) Nasdaq Compositive
16.299,21 +142,88 (+0,88%) S&P 500
5.166,19 +38,40 (+0,75%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:35PM EDT. Markt geöffnet.
Calls
10. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | - | 10 |
| 64.54 | 0.00 | - | 1 | 3 | 85.00 | 0.02 | 0.00 | - | 9 | 18 |
| 60.36 | 0.00 | - | 3 | 4 | 90.00 | 0.01 | 0.00 | - | 5 | 85 |
| 55.40 | 0.00 | - | 2 | 38 | 95.00 | 0.01 | 0.00 | - | 1 | 37 |
| 55.70 | +5.11 | +10.10% | 1 | 45 | 100.00 | 0.01 | 0.00 | - | 1 | 448 |
| 43.02 | 0.00 | - | 12 | 25 | 105.00 | 0.01 | 0.00 | - | 1 | 545 |
| 44.92 | +4.38 | +10.80% | 30 | 210 | 110.00 | 0.01 | 0.00 | - | 25 | 777 |
| 34.00 | 0.00 | - | 21 | 32 | 115.00 | 0.01 | 0.00 | - | 26 | 688 |
| - | - | - | - | - | 117.00 | 0.01 | 0.00 | - | 6 | 5 |
| - | - | - | - | - | 118.00 | 0.01 | 0.00 | - | 49 | 25 |
| - | - | - | - | - | 119.00 | 0.01 | -0.01 | -50.00% | 12 | 51 |
| 34.55 | +4.06 | +13.32% | 40 | 60 | 120.00 | 0.01 | 0.00 | - | 111 | 1,397 |
| - | - | - | - | - | 121.00 | 0.01 | 0.00 | - | 46 | 2 |
| - | - | - | - | - | 122.00 | 0.01 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 123.00 | 0.01 | -0.01 | -50.00% | 91 | 93 |
| - | - | - | - | - | 124.00 | 0.01 | -0.02 | -66.67% | 14 | 861 |
| 30.26 | +4.49 | +17.42% | 1 | 38 | 125.00 | 0.01 | -0.01 | -50.00% | 719 | 1,854 |
| - | - | - | - | - | 126.00 | 0.01 | -0.02 | -66.67% | 11 | 10 |
| - | - | - | - | - | 127.00 | 0.01 | -0.02 | -66.67% | 40 | 119 |
| - | - | - | - | - | 128.00 | 0.01 | -0.03 | -75.00% | 538 | 28 |
| - | - | - | - | - | 129.00 | 0.01 | -0.03 | -75.00% | 91 | 6 |
| 18.50 | 0.00 | - | 14 | 52 | 130.00 | 0.02 | -0.02 | -50.00% | 441 | 2,645 |
| 18.55 | 0.00 | - | 2 | 2 | 131.00 | 0.01 | -0.04 | -80.00% | 38 | 252 |
| 13.80 | 0.00 | - | - | 3 | 132.00 | 0.02 | -0.04 | -66.67% | 1,043 | 114 |
| 17.65 | 0.00 | - | 4 | 3 | 133.00 | 0.02 | -0.06 | -75.00% | 76 | 417 |
| 10.65 | 0.00 | - | - | 2 | 134.00 | 0.02 | -0.08 | -88.89% | 49 | 372 |
| 21.21 | +5.47 | +34.75% | 34 | 100 | 135.00 | 0.02 | -0.09 | -81.82% | 943 | 3,823 |
| 19.38 | +5.18 | +36.48% | 1 | 2 | 136.00 | 0.02 | -0.12 | -85.71% | 91 | 427 |
| 18.20 | +4.30 | +30.94% | 4 | 60 | 137.00 | 0.03 | -0.15 | -83.33% | 403 | 3,384 |
| 14.91 | +2.11 | +16.48% | 4 | 65 | 138.00 | 0.04 | -0.18 | -81.82% | 191 | 1,284 |
| 16.27 | +4.57 | +39.06% | 21 | 272 | 139.00 | 0.04 | -0.23 | -82.14% | 251 | 1,447 |
| 14.60 | +3.80 | +35.19% | 133 | 601 | 140.00 | 0.06 | -0.28 | -82.35% | 3,115 | 5,751 |
| 14.20 | +4.29 | +43.29% | 17 | 209 | 141.00 | 0.07 | -0.36 | -83.72% | 601 | 979 |
| 12.70 | +3.50 | +38.04% | 84 | 709 | 142.00 | 0.09 | -0.44 | -83.02% | 2,414 | 1,578 |
| 12.20 | +3.85 | +46.11% | 95 | 1,070 | 143.00 | 0.12 | -0.55 | -82.09% | 622 | 1,663 |
| 11.06 | +3.61 | +48.46% | 98 | 939 | 144.00 | 0.15 | -0.69 | -82.14% | 1,646 | 2,326 |
| 10.30 | +3.50 | +51.47% | 597 | 2,471 | 145.00 | 0.21 | -0.87 | -80.56% | 5,186 | 6,442 |
| 9.00 | +3.00 | +50.00% | 170 | 1,263 | 146.00 | 0.29 | -1.04 | -78.20% | 1,135 | 1,231 |
| 8.50 | +3.25 | +68.42% | 470 | 1,304 | 147.00 | 0.38 | -1.23 | -77.36% | 3,611 | 2,020 |
| 7.29 | +2.58 | +54.78% | 702 | 1,498 | 148.00 | 0.50 | -1.47 | -74.62% | 4,377 | 1,936 |
| 6.41 | +2.31 | +56.34% | 680 | 1,604 | 149.00 | 0.70 | -1.67 | -70.46% | 3,495 | 1,462 |
| 5.95 | +2.40 | +67.61% | 11,439 | 11,648 | 150.00 | 0.89 | -1.93 | -68.44% | 27,449 | 3,228 |
| 4.25 | +1.82 | +74.90% | 8,013 | 4,081 | 152.50 | 1.62 | -2.53 | -60.96% | 14,851 | 1,528 |
| 2.82 | +1.26 | +79.75% | 32,595 | 13,004 | 155.00 | 2.72 | -3.10 | -53.26% | 17,199 | 1,963 |
| 1.78 | +0.82 | +86.32% | 30,397 | 4,252 | 157.50 | 4.25 | -3.53 | -45.37% | 3,347 | 1,563 |
| 1.08 | +0.51 | +89.47% | 36,910 | 10,124 | 160.00 | 6.20 | -3.95 | -38.92% | 4,111 | 1,176 |
| 0.60 | +0.26 | +76.47% | 8,372 | 2,852 | 162.50 | 8.35 | -3.79 | -31.22% | 367 | 731 |
| 0.33 | +0.13 | +68.42% | 10,676 | 4,513 | 165.00 | 10.70 | -4.00 | -27.21% | 77 | 874 |
| 0.17 | +0.04 | +30.77% | 5,570 | 3,805 | 167.50 | 13.15 | -3.85 | -22.65% | 51 | 278 |
| 0.09 | +0.01 | +11.11% | 3,742 | 6,264 | 170.00 | 15.25 | -4.20 | -21.59% | 294 | 72 |
| 0.06 | 0.00 | - | 1,267 | 1,681 | 172.50 | 17.94 | -3.99 | -18.19% | 8 | 5 |
| 0.05 | 0.00 | - | 1,378 | 3,855 | 175.00 | 24.50 | 0.00 | - | 15 | 14 |
| 0.02 | -0.02 | -50.00% | 267 | 1,049 | 177.50 | 22.40 | -10.45 | -31.81% | 2 | 1 |
| 0.02 | 0.00 | - | 817 | 3,086 | 180.00 | 33.90 | 0.00 | - | 40 | 6 |
| 0.03 | +0.01 | +50.00% | 96 | 1,141 | 182.50 | 34.31 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 285 | 1,593 | 185.00 | 29.70 | -9.15 | -23.55% | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 568 | 1,358 | 187.50 | 39.32 | 0.00 | - | 5 | 0 |
| 0.01 | -0.01 | -50.00% | 263 | 2,803 | 190.00 | 40.00 | 0.00 | - | 4 | 0 |
| 0.02 | +0.01 | +100.00% | 2,480 | 2,382 | 192.50 | 41.89 | 0.00 | - | 27 | 0 |
| 0.01 | 0.00 | - | 16 | 894 | 195.00 | 46.87 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 36 | 1,089 | 197.50 | 49.29 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 98 | 5,559 | 200.00 | 54.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 157 | 711 | 202.50 | 33.55 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 49 | 981 | 205.00 | 58.60 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 2 | 560 | 210.00 | 59.50 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 51 | 287 | 215.00 | 54.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 446 | 220.00 | 72.90 | 0.00 | - | 16 | 0 |
| 0.01 | 0.00 | - | 475 | 568 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 455 | 230.00 | 85.67 | 0.00 | - | 1 | 1 |
| 0.09 | 0.00 | - | 62 | 274 | 235.00 | 90.69 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 189 | 240.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 97 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 275 | 250.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 45 | 255.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 2 | 260.00 | 76.47 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 30 | 43 | 265.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 31 | 81 | 275.00 | 101.10 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 20 | 116 | 280.00 | 101.00 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 2 | 33 | 285.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 4 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 60 | 94 | 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 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 365.00 | - | - | - | - | - |
