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
62.686,79 +1.069,20 (+1,74%)
Applied Materials, Inc. (AMAT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 124.55 | 0.00 | - | 1 | 1 | 120.00 | - | - | - | - | - |
| - | - | - | - | - | 125.00 | 0.01 | 0.00 | - | - | - |
| - | - | - | - | - | 130.00 | 0.01 | 0.00 | - | 404 | 444 |
| - | - | - | - | - | 135.00 | 0.07 | +0.06 | +600.00% | 10 | - |
| - | - | - | - | - | 140.00 | 0.02 | 0.00 | - | - | 2 |
| - | - | - | - | - | 145.00 | 0.01 | 0.00 | - | - | 24 |
| - | - | - | - | - | 150.00 | 0.05 | 0.00 | - | - | - |
| - | - | - | - | - | 160.00 | 0.06 | -0.04 | -40.00% | 2 | 3 |
| - | - | - | - | - | 165.00 | 0.04 | -0.06 | -60.00% | 11 | 419 |
| 47.97 | 0.00 | - | 2 | 0 | 170.00 | 0.08 | -0.07 | -46.67% | 118 | 249 |
| 42.90 | 0.00 | - | 2 | 0 | 175.00 | 0.10 | -0.07 | -41.18% | 43 | 39 |
| - | - | - | - | - | 180.00 | 0.18 | -0.28 | -60.87% | 26 | 65 |
| - | - | - | - | - | 182.50 | 0.31 | -0.21 | -40.38% | 1 | - |
| - | - | - | - | - | 185.00 | 0.32 | -0.58 | -64.44% | 20 | 168 |
| - | - | - | - | - | 187.50 | 0.52 | -0.23 | -30.67% | 7 | - |
| 17.25 | -17.81 | -50.80% | 2 | 1 | 190.00 | 0.65 | -0.90 | -58.06% | 55 | 196 |
| - | - | - | - | - | 192.50 | 0.95 | -0.36 | -27.48% | 154 | - |
| 12.70 | +1.65 | +14.93% | 14 | 7 | 195.00 | 1.38 | -1.33 | -49.08% | 154 | 292 |
| 11.20 | +2.65 | +30.99% | 107 | - | 197.50 | 1.92 | -1.54 | -44.51% | 94 | - |
| 9.65 | +0.20 | +2.12% | 59 | 33 | 200.00 | 2.50 | -1.95 | -43.82% | 326 | 242 |
| 7.20 | +1.40 | +24.14% | 61 | 63 | 202.50 | 3.30 | -1.87 | -36.17% | 252 | 244 |
| 5.50 | +1.10 | +25.00% | 207 | 139 | 205.00 | 4.00 | -2.75 | -40.74% | 371 | 714 |
| 4.11 | -0.34 | -7.64% | 161 | 291 | 207.50 | 5.65 | -0.80 | -12.40% | 151 | 524 |
| 3.10 | +0.42 | +15.67% | 254 | 188 | 210.00 | 7.00 | -0.90 | -11.39% | 52 | 1,230 |
| 2.33 | +0.17 | +7.87% | 105 | 409 | 212.50 | 7.42 | -1.58 | -17.56% | 45 | 112 |
| 1.75 | -0.19 | -9.79% | 201 | 140 | 215.00 | 10.40 | -2.45 | -19.07% | 61 | 309 |
| 1.07 | +0.10 | +10.31% | 154 | 97 | 217.50 | 12.91 | -0.02 | -0.15% | 34 | 144 |
| 0.82 | +0.02 | +2.50% | 219 | 449 | 220.00 | 14.04 | -2.88 | -17.02% | 172 | 579 |
| 0.47 | -0.27 | -36.49% | 691 | 314 | 222.50 | 19.92 | +3.62 | +22.21% | 30 | 278 |
| 0.30 | -0.22 | -42.31% | 168 | 517 | 225.00 | 18.62 | +0.30 | +1.64% | 43 | 189 |
| 0.20 | -0.17 | -45.95% | 43 | 284 | 227.50 | 21.79 | -1.03 | -4.51% | 12 | 31 |
| 0.13 | -0.07 | -35.00% | 210 | 372 | 230.00 | 24.19 | -3.28 | -11.94% | 57 | 61 |
| 0.08 | -0.06 | -42.86% | 115 | 122 | 232.50 | 27.46 | +5.54 | +25.27% | 5 | 8 |
| 0.08 | -0.03 | -27.27% | 28 | 241 | 235.00 | 29.16 | -3.20 | -9.89% | 4 | 1 |
| 0.04 | -0.05 | -55.56% | 68 | 91 | 237.50 | 29.61 | -0.97 | -3.17% | 8 | 11 |
| 0.04 | -0.04 | -50.00% | 81 | 371 | 240.00 | 31.80 | -1.15 | -3.49% | 2 | 6 |
| 0.03 | -0.04 | -57.14% | 4 | 46 | 242.50 | 25.43 | 0.00 | - | 8 | 2 |
| 0.03 | -0.02 | -40.00% | 15 | 134 | 245.00 | 41.28 | +5.76 | +16.22% | 1 | 2 |
| 0.08 | 0.00 | - | 2 | 45 | 247.50 | 24.20 | 0.00 | - | 1 | 0 |
| 0.02 | -0.03 | -60.00% | 12 | 347 | 250.00 | 46.05 | 0.00 | - | 1,227 | 0 |
| 0.02 | -0.12 | -85.71% | 2 | 41 | 252.50 | 25.04 | 0.00 | - | 2 | 0 |
| 0.07 | -0.10 | -58.82% | 2 | 270 | 255.00 | 14.60 | 0.00 | - | 6 | 0 |
| 0.11 | 0.00 | - | 49 | 51 | 257.50 | 14.80 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 6 | 178 | 260.00 | 16.50 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 16 | 262.50 | - | - | - | - | - |
| 0.10 | +0.08 | +400.00% | 1 | 73 | 265.00 | 59.05 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 20 | 152 | 270.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 170 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 44 | 280.00 | 31.30 | 0.00 | - | - | 0 |
| 0.01 | -0.08 | -88.89% | 5 | 15 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 35 | 290.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 26 | 295.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 39 | 300.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 3 | 305.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 4 | 15 | 310.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | - | 60 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 49 | 99 | 325.00 | - | - | - | - | - |
