Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.666,85 -333,70 (-0,57%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 |
| 60.29 | +4.89 | +8.83% | 1 | 38 | 95.00 | 0.01 | 0.00 | - | 1 | 37 |
| 56.50 | +0.80 | +1.44% | 4 | 45 | 100.00 | 0.01 | 0.00 | - | 1 | 448 |
| 49.50 | +6.48 | +15.06% | 10 | 25 | 105.00 | 0.01 | 0.00 | - | 1 | 545 |
| 44.92 | 0.00 | - | 30 | 195 | 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 | 0.00 | - | 12 | 48 |
| 34.60 | +0.05 | +0.14% | 11 | 80 | 120.00 | 0.01 | 0.00 | - | 112 | 1,326 |
| - | - | - | - | - | 121.00 | 0.01 | 0.00 | - | 46 | 2 |
| - | - | - | - | - | 122.00 | 0.01 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 123.00 | 0.01 | 0.00 | - | 91 | 179 |
| - | - | - | - | - | 124.00 | 0.01 | 0.00 | - | 14 | 861 |
| 30.26 | 0.00 | - | 1 | 37 | 125.00 | 0.01 | 0.00 | - | 1 | 2,057 |
| - | - | - | - | - | 126.00 | 0.01 | 0.00 | - | 11 | 10 |
| - | - | - | - | - | 127.00 | 0.01 | 0.00 | - | 40 | 119 |
| - | - | - | - | - | 128.00 | 0.01 | 0.00 | - | 539 | 506 |
| - | - | - | - | - | 129.00 | 0.01 | 0.00 | - | 2 | 48 |
| 18.50 | 0.00 | - | 14 | 52 | 130.00 | 0.01 | 0.00 | - | 171 | 2,609 |
| 18.55 | 0.00 | - | 2 | 2 | 131.00 | 0.01 | 0.00 | - | 23 | 251 |
| 13.80 | 0.00 | - | - | 3 | 132.00 | 0.01 | -0.01 | -50.00% | 48 | 1,078 |
| 17.65 | 0.00 | - | 4 | 3 | 133.00 | 0.01 | -0.01 | -50.00% | 47 | 450 |
| 10.65 | 0.00 | - | - | 2 | 134.00 | 0.02 | 0.00 | - | 75 | 353 |
| 20.58 | -0.63 | -2.97% | 3 | 97 | 135.00 | 0.02 | 0.00 | - | 303 | 3,391 |
| 18.85 | -0.53 | -2.73% | 6 | 2 | 136.00 | 0.01 | -0.01 | -50.00% | 51 | 445 |
| 18.89 | +0.69 | +3.79% | 1 | 58 | 137.00 | 0.01 | -0.01 | -50.00% | 217 | 3,438 |
| 17.80 | 0.00 | - | 6 | 64 | 138.00 | 0.03 | 0.00 | - | 473 | 1,108 |
| 15.85 | -0.42 | -2.58% | 12 | 273 | 139.00 | 0.04 | -0.01 | -20.00% | 362 | 1,261 |
| 14.90 | -0.85 | -5.40% | 46 | 623 | 140.00 | 0.04 | 0.00 | - | 707 | 5,921 |
| 14.64 | +0.44 | +3.10% | 3 | 205 | 141.00 | 0.04 | -0.02 | -33.33% | 227 | 1,099 |
| 13.85 | +1.15 | +9.06% | 13 | 688 | 142.00 | 0.07 | -0.01 | -12.50% | 261 | 1,845 |
| 13.75 | +0.87 | +6.75% | 9 | 1,023 | 143.00 | 0.09 | -0.01 | -10.00% | 521 | 1,781 |
| 10.25 | -1.25 | -10.87% | 23 | 905 | 144.00 | 0.11 | -0.02 | -15.38% | 1,196 | 2,708 |
| 9.85 | -0.85 | -7.94% | 217 | 2,116 | 145.00 | 0.15 | -0.02 | -11.76% | 4,142 | 7,581 |
| 8.80 | -1.20 | -12.00% | 78 | 1,146 | 146.00 | 0.21 | -0.02 | -8.70% | 736 | 1,382 |
| 7.50 | -1.50 | -16.67% | 130 | 1,243 | 147.00 | 0.28 | +0.01 | +3.70% | 2,407 | 1,766 |
| 7.09 | -1.08 | -13.22% | 477 | 1,380 | 148.00 | 0.41 | +0.04 | +10.81% | 3,948 | 3,777 |
| 6.50 | -0.95 | -12.75% | 298 | 1,293 | 149.00 | 0.52 | +0.01 | +1.96% | 3,219 | 2,039 |
| 5.35 | -1.22 | -18.57% | 1,872 | 9,421 | 150.00 | 0.73 | +0.07 | +10.61% | 18,581 | 5,851 |
| 3.50 | -1.19 | -25.37% | 3,432 | 3,764 | 152.50 | 1.45 | +0.16 | +12.40% | 20,120 | 3,645 |
| 2.10 | -1.10 | -34.38% | 22,570 | 14,207 | 155.00 | 2.60 | +0.33 | +14.54% | 25,015 | 4,995 |
| 1.22 | -0.81 | -39.90% | 26,974 | 5,879 | 157.50 | 3.90 | +0.35 | +9.86% | 4,080 | 1,348 |
| 0.61 | -0.62 | -50.41% | 40,955 | 11,770 | 160.00 | 5.95 | +0.65 | +12.26% | 969 | 1,360 |
| 0.29 | -0.40 | -57.97% | 7,592 | 4,329 | 162.50 | 8.10 | +0.50 | +6.58% | 186 | 803 |
| 0.15 | -0.21 | -58.33% | 9,012 | 6,894 | 165.00 | 10.25 | +0.65 | +6.77% | 173 | 848 |
| 0.07 | -0.12 | -63.16% | 2,238 | 4,362 | 167.50 | 13.61 | +1.41 | +11.56% | 58 | 320 |
| 0.04 | -0.07 | -63.64% | 1,870 | 7,158 | 170.00 | 15.60 | +0.35 | +2.30% | 8 | 166 |
| 0.02 | -0.05 | -71.43% | 657 | 2,564 | 172.50 | 17.94 | 0.00 | - | 8 | 7 |
| 0.02 | -0.03 | -60.00% | 452 | 4,072 | 175.00 | 20.95 | +1.28 | +6.51% | 2 | 2 |
| 0.01 | -0.01 | -50.00% | 64 | 1,100 | 177.50 | 22.40 | 0.00 | - | 2 | 1 |
| 0.01 | -0.02 | -66.67% | 356 | 3,077 | 180.00 | 22.88 | -11.02 | -32.51% | 8 | 6 |
| 0.01 | -0.01 | -50.00% | 58 | 1,168 | 182.50 | 34.31 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 27 | 1,713 | 185.00 | 29.78 | +0.08 | +0.27% | 21 | 0 |
| 0.01 | -0.01 | -50.00% | 4 | 1,839 | 187.50 | 39.32 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 8 | 2,817 | 190.00 | 40.00 | 0.00 | - | 4 | 0 |
| 0.01 | -0.01 | -50.00% | 6 | 4,475 | 192.50 | 41.89 | 0.00 | - | 27 | 0 |
| 0.01 | 0.00 | - | 4 | 894 | 195.00 | 46.87 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 36 | 1,086 | 197.50 | 49.29 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 5,637 | 200.00 | 54.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 800 | 202.50 | 46.60 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 49 | 1,008 | 205.00 | 58.60 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 10 | 560 | 210.00 | 54.36 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 51 | 272 | 215.00 | 54.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 446 | 220.00 | 72.90 | 0.00 | - | 16 | 0 |
| 0.01 | 0.00 | - | 475 | 404 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 458 | 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 | - | 9 | 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 | - | - | - | - | - |
