Deutsche Märkte geschlossen
Nikkei 225
30.526,88 -711,06 (-2,28%) Dow Jones 30
33.129,55 +127,17 (+0,39%) Bitcoin EUR
26.387,78 +313,54 (+1,20%) CMC Crypto 200
589,12 +4,96 (+0,85%) Nasdaq Compositive
13.236,01 +176,54 (+1,35%) S&P 500
4.263,75 +34,30 (+0,81%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
6. Oktober 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 78.30 | 0.00 | - | - | 6 | 25.00 | 0.01 | 0.00 | - | - | 10 |
| 64.95 | 0.00 | - | 20 | 15 | 35.00 | - | - | - | - | - |
| 47.20 | 0.00 | - | - | 1 | 55.00 | 0.01 | 0.00 | - | 50 | 100 |
| 42.45 | 0.00 | - | 4 | 4 | 60.00 | 0.01 | 0.00 | - | - | 102 |
| 32.73 | 0.00 | - | 1 | 1 | 65.00 | 0.01 | 0.00 | - | 1 | 428 |
| 32.45 | 0.00 | - | 5 | 40 | 70.00 | 0.01 | 0.00 | - | 6 | 2,336 |
| 29.14 | +3.42 | +13.30% | 16 | 33 | 75.00 | 0.01 | 0.00 | - | 60 | 1,973 |
| 26.00 | -0.50 | -1.89% | 6 | 15 | 76.00 | 0.01 | 0.00 | - | 14 | 22 |
| 20.20 | 0.00 | - | 10 | 4 | 77.00 | 0.01 | 0.00 | - | 3 | 47 |
| 20.00 | 0.00 | - | 4 | 8 | 78.00 | 0.01 | 0.00 | - | 13 | 115 |
| 22.05 | 0.00 | - | 3 | 19 | 79.00 | 0.01 | 0.00 | - | 2 | 37 |
| 22.40 | +2.90 | +14.87% | 2 | 161 | 80.00 | 0.01 | 0.00 | - | 44 | 1,602 |
| 19.65 | -2.85 | -12.67% | 1 | 14 | 81.00 | 0.03 | 0.00 | - | 1 | 122 |
| 22.25 | +1.60 | +7.75% | 7 | 17 | 82.00 | 0.01 | 0.00 | - | 1 | 270 |
| 19.51 | -1.32 | -6.34% | 1 | 42 | 83.00 | 0.01 | 0.00 | - | 1 | 150 |
| 17.05 | +1.35 | +8.60% | 5 | 30 | 84.00 | 0.01 | 0.00 | - | 16 | 139 |
| 19.13 | +4.04 | +26.77% | 122 | 279 | 85.00 | 0.01 | -0.01 | -50.00% | 13 | 2,790 |
| 14.65 | +0.65 | +4.64% | 7 | 11 | 86.00 | 0.01 | -0.01 | -50.00% | 11 | 434 |
| 15.05 | +2.15 | +16.67% | 6 | 48 | 87.00 | 0.01 | -0.01 | -50.00% | 34 | 427 |
| 16.05 | +3.40 | +26.88% | 25 | 37 | 88.00 | 0.01 | -0.01 | -50.00% | 55 | 809 |
| 13.10 | 0.00 | - | 4 | 56 | 89.00 | 0.01 | -0.03 | -75.00% | 1,533 | 3,442 |
| 14.00 | +3.80 | +37.25% | 111 | 175 | 90.00 | 0.01 | -0.05 | -83.33% | 554 | 2,117 |
| 11.10 | -0.43 | -3.73% | 12 | 31 | 91.00 | 0.02 | -0.04 | -66.67% | 315 | 486 |
| 12.25 | +2.08 | +20.45% | 5 | 60 | 92.00 | 0.02 | -0.07 | -77.78% | 407 | 1,783 |
| 11.10 | +4.35 | +64.44% | 10 | 82 | 93.00 | 0.02 | -0.11 | -84.62% | 351 | 1,861 |
| 10.15 | +3.70 | +57.36% | 35 | 78 | 94.00 | 0.03 | -0.18 | -85.71% | 1,112 | 2,663 |
| 9.22 | +4.48 | +94.51% | 172 | 661 | 95.00 | 0.04 | -0.26 | -86.67% | 2,843 | 7,041 |
| 8.30 | +3.85 | +86.52% | 63 | 650 | 96.00 | 0.05 | -0.39 | -88.64% | 2,370 | 2,929 |
| 7.45 | +3.73 | +100.27% | 129 | 1,157 | 97.00 | 0.07 | -0.57 | -89.06% | 4,391 | 4,757 |
| 6.32 | +3.22 | +103.87% | 217 | 1,764 | 98.00 | 0.10 | -0.85 | -89.47% | 5,141 | 4,168 |
| 5.38 | +2.95 | +121.40% | 445 | 1,350 | 99.00 | 0.16 | -1.10 | -87.30% | 9,313 | 3,172 |
| 4.45 | +2.59 | +139.25% | 3,502 | 4,067 | 100.00 | 0.26 | -1.44 | -84.71% | 21,442 | 6,804 |
| 3.55 | +2.17 | +157.25% | 12,842 | 3,701 | 101.00 | 0.40 | -1.81 | -81.90% | 9,994 | 2,182 |
| 2.80 | +1.82 | +185.71% | 18,849 | 4,516 | 102.00 | 0.65 | -2.22 | -77.35% | 8,879 | 4,787 |
| 2.10 | +1.40 | +200.00% | 22,351 | 7,846 | 103.00 | 0.96 | -2.60 | -73.03% | 3,662 | 2,412 |
| 1.52 | +1.06 | +230.43% | 11,800 | 4,076 | 104.00 | 1.37 | -2.98 | -68.51% | 2,671 | 1,855 |
| 1.06 | +0.76 | +253.33% | 16,787 | 9,769 | 105.00 | 1.89 | -3.80 | -66.78% | 821 | 1,881 |
| 0.71 | +0.51 | +255.00% | 4,718 | 5,306 | 106.00 | 2.55 | -4.09 | -61.60% | 73 | 810 |
| 0.44 | +0.31 | +238.46% | 3,828 | 3,505 | 107.00 | 3.35 | -3.71 | -52.55% | 101 | 808 |
| 0.26 | +0.17 | +188.89% | 5,078 | 4,072 | 108.00 | 4.05 | -4.30 | -51.50% | 118 | 568 |
| 0.16 | +0.10 | +166.67% | 3,181 | 2,227 | 109.00 | 5.20 | -4.38 | -45.72% | 79 | 368 |
| 0.10 | +0.05 | +100.00% | 5,573 | 6,881 | 110.00 | 5.75 | -4.25 | -42.50% | 80 | 378 |
| 0.06 | +0.02 | +50.00% | 402 | 2,183 | 111.00 | 7.00 | -3.75 | -34.88% | 1 | 9 |
| 0.04 | +0.01 | +33.33% | 355 | 1,792 | 112.00 | 9.65 | 0.00 | - | 9 | 12 |
| 0.02 | +0.01 | +100.00% | 2,960 | 2,973 | 113.00 | 8.80 | -2.85 | -24.46% | 7 | 1 |
| 0.02 | +0.01 | +100.00% | 363 | 737 | 114.00 | 9.80 | -2.85 | -22.53% | 1 | 0 |
| 0.01 | 0.00 | - | 574 | 2,490 | 115.00 | 11.88 | 0.00 | - | 1 | 4 |
| 0.01 | 0.00 | - | 209 | 766 | 116.00 | 11.90 | -1.40 | -10.53% | 54 | 13 |
| 0.01 | 0.00 | - | 25 | 441 | 117.00 | 14.70 | +0.42 | +2.94% | 37 | 10 |
| 0.01 | 0.00 | - | 19 | 974 | 118.00 | 19.75 | 0.00 | - | 71 | 0 |
| 0.01 | 0.00 | - | 2 | 406 | 119.00 | 16.41 | -1.65 | -9.14% | 4 | 0 |
| 0.01 | 0.00 | - | 61 | 2,104 | 120.00 | 18.90 | -1.46 | -7.17% | 3 | 0 |
| 0.01 | 0.00 | - | 26 | 1,082 | 121.00 | 17.60 | 0.00 | - | 8 | 5 |
| 0.01 | 0.00 | - | 2 | 1,903 | 122.00 | 19.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 183 | 123.00 | 19.70 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 55 | 1,082 | 125.00 | 24.06 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 503 | 130.00 | 28.00 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 2 | 318 | 135.00 | 33.88 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 110 | 140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 58 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 155 | 150.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 62 | 155.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 906 | 160.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 5 | 165.00 | 61.50 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 1 | 170.00 | 73.15 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 10 | 185.00 | - | - | - | - | - |
