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
62.661,32 +1.058,90 (+1,72%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
2. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 80.37 | 0.00 | - | 8 | 11 | 75.00 | 0.01 | 0.00 | - | 2 | 158 |
| 61.67 | 0.00 | - | 1 | 12 | 80.00 | 0.01 | -0.01 | -50.00% | 2 | 98 |
| 54.39 | -10.10 | -15.66% | 1 | 3 | 85.00 | 0.02 | 0.00 | - | 20 | 107 |
| 51.10 | -8.36 | -14.06% | 1 | 2 | 90.00 | 0.03 | -0.02 | -40.00% | 406 | 303 |
| 46.15 | -11.45 | -19.88% | 2 | 34 | 95.00 | 0.05 | -0.03 | -37.50% | 187 | 440 |
| 39.42 | -2.33 | -5.58% | 10 | 435 | 100.00 | 0.10 | -0.04 | -28.57% | 638 | 1,419 |
| 34.73 | -1.87 | -5.11% | 3 | 15 | 105.00 | 0.15 | -0.05 | -25.00% | 740 | 415 |
| 29.97 | -1.56 | -4.95% | 7 | 57 | 110.00 | 0.23 | -0.11 | -32.35% | 1,779 | 549 |
| 25.00 | +0.05 | +0.20% | 73 | 20 | 115.00 | 0.38 | -0.21 | -35.59% | 1,394 | 612 |
| 20.77 | +0.67 | +3.33% | 103 | 128 | 120.00 | 0.71 | -0.35 | -33.02% | 2,498 | 1,009 |
| 16.24 | -0.36 | -2.17% | 13 | 33 | 125.00 | 1.33 | -0.58 | -30.37% | 2,131 | 1,249 |
| 12.55 | +0.75 | +6.36% | 363 | 304 | 130.00 | 2.38 | -0.82 | -25.62% | 4,228 | 3,351 |
| 10.35 | -0.15 | -1.43% | 79 | - | 133.00 | 3.55 | -0.71 | -16.67% | 364 | - |
| 9.35 | +0.23 | +2.52% | 65 | - | 134.00 | 3.60 | -1.02 | -22.08% | 431 | - |
| 9.10 | +0.58 | +6.81% | 526 | 248 | 135.00 | 4.05 | -1.02 | -20.12% | 2,303 | 2,710 |
| 8.15 | +0.10 | +1.24% | 213 | - | 136.00 | 4.50 | -1.00 | -18.18% | 995 | - |
| 7.60 | -0.50 | -6.17% | 279 | - | 137.00 | 4.85 | -1.15 | -19.17% | 580 | - |
| 7.40 | +0.47 | +6.78% | 822 | - | 138.00 | 5.30 | -1.15 | -17.83% | 1,300 | - |
| 6.75 | +0.24 | +3.69% | 960 | - | 139.00 | 5.68 | -1.30 | -18.62% | 1,564 | - |
| 6.35 | +0.37 | +6.19% | 5,993 | 1,353 | 140.00 | 6.18 | -1.32 | -17.60% | 5,488 | 3,280 |
| 5.90 | +0.37 | +6.69% | 1,966 | - | 141.00 | 6.75 | -0.75 | -10.00% | 350 | - |
| 5.45 | +0.30 | +5.83% | 1,410 | - | 142.00 | 7.50 | -1.15 | -13.29% | 282 | - |
| 5.00 | +0.25 | +5.26% | 3,190 | - | 143.00 | 8.02 | -0.83 | -9.38% | 188 | - |
| 4.65 | +0.30 | +6.90% | 911 | - | 144.00 | 8.52 | -1.33 | -13.50% | 128 | - |
| 4.25 | +0.23 | +5.72% | 4,708 | 3,875 | 145.00 | 9.15 | -1.38 | -13.11% | 1,209 | 4,767 |
| 3.75 | -0.15 | -3.85% | 394 | - | 146.00 | 9.89 | -0.96 | -8.85% | 28 | - |
| 3.50 | +0.12 | +3.55% | 426 | - | 147.00 | 10.85 | -0.33 | -2.95% | 35 | - |
| 3.20 | +0.10 | +3.23% | 543 | - | 148.00 | 11.70 | -0.38 | -3.15% | 21 | - |
| 2.85 | -0.02 | -0.70% | 456 | - | 149.00 | 11.83 | -0.49 | -3.98% | 29 | - |
| 2.65 | +0.10 | +3.92% | 7,288 | 5,083 | 150.00 | 12.94 | -1.15 | -8.16% | 1,082 | 4,808 |
| 2.00 | -0.02 | -0.99% | 2,183 | 1,600 | 152.50 | 14.51 | +0.11 | +0.76% | 138 | 2,246 |
| 1.53 | +0.01 | +0.66% | 4,887 | 6,085 | 155.00 | 16.70 | +0.25 | +1.52% | 328 | 2,941 |
| 1.15 | -0.05 | -4.17% | 1,947 | 5,084 | 157.50 | 18.90 | +0.28 | +1.50% | 39 | 769 |
| 0.84 | -0.11 | -11.58% | 5,649 | 7,045 | 160.00 | 21.20 | -0.80 | -3.64% | 238 | 3,436 |
| 0.63 | -0.09 | -12.50% | 1,459 | 1,731 | 162.50 | 23.40 | +0.36 | +1.56% | 34 | 1,149 |
| 0.48 | -0.08 | -14.29% | 1,771 | 5,796 | 165.00 | 25.59 | +0.30 | +1.19% | 295 | 2,167 |
| 0.35 | -0.10 | -22.22% | 414 | 1,638 | 167.50 | 28.20 | -0.23 | -0.81% | 74 | 436 |
| 0.25 | -0.09 | -26.47% | 4,896 | 6,622 | 170.00 | 30.38 | -0.93 | -2.97% | 293 | 2,837 |
| 0.20 | -0.10 | -33.33% | 995 | 4,801 | 172.50 | 33.01 | -0.55 | -1.64% | 49 | 254 |
| 0.16 | -0.06 | -27.27% | 1,217 | 6,778 | 175.00 | 35.75 | +0.79 | +2.26% | 110 | 4,165 |
| 0.12 | -0.08 | -40.00% | 585 | 1,889 | 177.50 | 37.96 | -0.55 | -1.43% | 4 | 288 |
| 0.10 | -0.05 | -33.33% | 1,175 | 6,310 | 180.00 | 40.78 | +0.22 | +0.54% | 48 | 1,164 |
| 0.08 | -0.06 | -42.86% | 213 | 1,699 | 182.50 | 43.10 | +2.78 | +6.89% | 4 | 5 |
| 0.07 | -0.04 | -36.36% | 2,198 | 6,477 | 185.00 | 45.00 | -1.75 | -3.74% | 37 | 63 |
| 0.06 | -0.04 | -40.00% | 101 | 775 | 187.50 | 47.82 | +1.52 | +3.28% | 22 | 2 |
| 0.05 | -0.04 | -44.44% | 527 | 3,766 | 190.00 | 50.90 | 0.00 | - | 275 | 4 |
| 0.04 | -0.04 | -50.00% | 168 | 360 | 192.50 | 36.63 | 0.00 | - | 10 | 0 |
| 0.04 | -0.02 | -33.33% | 470 | 1,809 | 195.00 | 54.89 | +4.74 | +9.45% | 3 | 3 |
| 0.03 | -0.04 | -57.14% | 105 | 1,097 | 197.50 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 1,677 | 9,340 | 200.00 | 59.90 | +14.88 | +33.05% | 3 | 3 |
| 0.03 | -0.02 | -40.00% | 110 | 169 | 202.50 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 28 | 1,572 | 205.00 | 40.00 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 231 | 233 | 207.50 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 88 | 1,854 | 210.00 | 53.10 | 0.00 | - | 4 | 0 |
| 0.01 | -0.03 | -75.00% | 37 | 1,003 | 215.00 | 59.50 | 0.00 | - | 4 | 0 |
| 0.02 | -0.01 | -33.33% | 28 | 1,414 | 220.00 | 34.90 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 33 | 911 | 225.00 | 46.68 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 120 | 1,425 | 230.00 | 49.50 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 541 | 235.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 4 | 359 | 240.00 | 54.14 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 6 | 113 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 317 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 693 | 768 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 209 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 22 | 81 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 34 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 80 | 121 | 275.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 111 | 280.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 85 | 158 | 285.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 47 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 247 | 295.00 | - | - | - | - | - |
