Deutsche Märkte schließen in 1 Stunde 7 Minute

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
245,26+2,40 (+0,99%)
Ab 10:23AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
21. Juni 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
152.270.00-1037.500.040.00-2427
168.040.00-5540.000.080.00-1243
-----42.500.170.00-210
-----45.000.080.00-110
-----47.500.010.00-10
62.800.00-51150.000.040.00-2119
78.350.00-1155.000.020.00-3108
148.200.00-1160.000.010.00-277
77.950.00-51365.000.010.00-2133
75.850.00-5567.500.010.00-7108
152.330.00-21170.000.010.00-7159
78.350.00-2272.500.010.00-120
62.700.00-2875.000.050.00-842
64.400.00-1377.500.110.00-266
121.880.00-1880.000.090.00-2207
76.280.00-545782.500.120.00-2607
122.900.00-32985.000.050.00-121,412
113.980.00-11887.500.180.00-294
96.330.00-74090.000.010.00-22,835
118.200.00-14192.500.180.00-8434
113.070.00-43295.000.150.00-11365
39.850.00-3097.500.110.00-2598
137.160.00-460100.000.100.00-11,044
104.350.00-159105.000.010.00-11,190
126.200.00-47183110.000.010.00-12,150
130.70+11.56+9.70%5340115.000.020.00-31,325
117.000.00-1537120.000.06+0.05+500.00%102,133
119.81+22.31+22.88%5489125.000.040.00-43,091
111.740.00-1902130.000.050.00-101,867
106.730.00-1344135.000.040.00-11,880
94.100.00-1592140.000.040.00-752,445
91.500.00-1946145.000.050.00-211,594
92.610.00-3559150.000.010.00-21,957
81.870.00-111,236155.000.010.00-171,262
78.100.00-52,094160.000.020.00-21,699
72.800.00-21,686165.000.090.00-2859
72.110.00-3777170.000.010.00-2862
59.850.00-21,198175.000.010.00-11,635
59.420.00-4601180.000.010.00-51,428
52.560.00-12,044185.000.010.00-82,310
47.500.00-2815190.000.01-0.02-66.67%61,216
26.680.00--1192.500.030.00-2291
44.470.00-61,285195.000.020.00-101,455
40.430.00-1215197.500.020.00-6148
44.00+0.85+1.97%12,143200.000.010.00-112,285
12.000.00-17202.500.030.00-51,098
33.050.00-1267205.000.030.00-7356
29.650.00-3050207.500.030.00-5525
34.48+1.48+4.48%693,893210.000.020.00-1772,003
25.130.00-1386212.500.020.00-19398
22.600.00-61,268215.000.030.00-6804
25.180.00-13192217.500.040.00-77283
24.25+0.75+3.19%22,190220.000.050.00-5061,144
20.690.00-25578222.500.050.00-661,172
18.90+0.75+4.13%5593225.000.06-0.02-25.00%14446
17.22+1.47+10.29%2321227.500.09-0.02-18.18%21525
14.35+0.80+5.90%162,822230.000.10-0.05-31.25%7181,713
11.92+0.93+8.46%1316232.500.22-0.08-26.67%226397
9.25+0.65+7.56%391,217235.000.36-0.22-37.93%38441
7.10+0.45+6.77%23710237.500.68-0.31-31.31%24257
5.10+0.18+3.66%614,185240.001.15-0.56-29.95%51133
4.00+0.65+19.40%43627242.501.95-0.75-27.68%276543
2.62+0.39+17.49%133908245.003.35-0.75-18.29%6622
1.72+0.28+19.58%811,633247.50-----
0.90+0.09+11.11%561,598250.0014.500.00-81
0.63+0.11+21.15%64256252.50-----
0.34+0.06+21.43%29201255.00-----
0.13-0.01-7.14%3297257.50-----
0.07-0.01-12.50%21541260.00-----
0.060.00-22265.0029.750.00-20
0.050.00-1388270.0027.100.00-20
0.030.00-1353280.0083.980.00-10
0.030.00-3294290.00-----
0.010.00-1220300.00-----
0.010.00-411,569310.00-----