Deutsche Märkte öffnen in 4 Stunden 35 Minuten
Nikkei 225
36.634,66 +1.014,89 (+2,85%) Dow Jones 30
40.861,71 +124,75 (+0,31%) Bitcoin EUR
52.627,87 +822,61 (+1,59%) XRP EUR
0,49 +0,00 (+0,42%) Nasdaq Compositive
17.395,53 +369,65 (+2,17%) S&P 500
5.554,13 +58,61 (+1,07%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
13. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 0.03 | +0.02 | +200.00% | 5 | 122 |
| - | - | - | - | - | 115.00 | 0.01 | 0.00 | - | - | 2 |
| - | - | - | - | - | 120.00 | 0.01 | 0.00 | - | 110 | 140 |
| - | - | - | - | - | 125.00 | 0.01 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 130.00 | 0.01 | 0.00 | - | 15 | 27 |
| - | - | - | - | - | 135.00 | 0.03 | 0.00 | - | 10 | 638 |
| 54.13 | 0.00 | - | - | 1 | 140.00 | 0.05 | 0.00 | - | 7 | 305 |
| 38.30 | 0.00 | - | - | 1 | 145.00 | 0.03 | -0.09 | -75.00% | 10 | 65 |
| 30.10 | 0.00 | - | - | 5 | 150.00 | 0.02 | -0.04 | -66.67% | 1 | 54 |
| - | - | - | - | - | 155.00 | 0.05 | +0.02 | +66.67% | 16 | 179 |
| 17.55 | 0.00 | - | 6 | 6 | 157.50 | 0.05 | -0.15 | -75.00% | 16 | 72 |
| - | - | - | - | - | 160.00 | 0.02 | -0.11 | -84.62% | 41 | 310 |
| - | - | - | - | - | 162.50 | 0.06 | -0.09 | -60.00% | 18 | 84 |
| 12.17 | 0.00 | - | 3 | 3 | 165.00 | 0.05 | -0.25 | -83.33% | 100 | 287 |
| 8.77 | 0.00 | - | 32 | 17 | 167.50 | 0.12 | -0.33 | -73.33% | 38 | 117 |
| 15.40 | +8.55 | +124.82% | 6 | 18 | 170.00 | 0.06 | -0.64 | -91.43% | 1,067 | 990 |
| 12.80 | +6.80 | +113.33% | 1 | 17 | 172.50 | 0.13 | -1.15 | -89.84% | 135 | 194 |
| 10.50 | +5.95 | +130.77% | 70 | 161 | 175.00 | 0.22 | -1.62 | -88.04% | 252 | 627 |
| 8.58 | +5.39 | +168.97% | 126 | 195 | 177.50 | 0.43 | -2.60 | -85.81% | 246 | 161 |
| 6.51 | +4.41 | +210.00% | 637 | 413 | 180.00 | 0.66 | -3.44 | -83.90% | 179 | 1,936 |
| 4.90 | +3.55 | +262.96% | 244 | 195 | 182.50 | 1.14 | -4.93 | -81.22% | 98 | 127 |
| 3.29 | +2.59 | +370.00% | 1,534 | 677 | 185.00 | 1.99 | -6.01 | -75.13% | 437 | 375 |
| 2.00 | +1.66 | +488.24% | 451 | 312 | 187.50 | 3.47 | -6.61 | -65.58% | 10 | 41 |
| 0.90 | +0.71 | +373.68% | 437 | 300 | 190.00 | 5.74 | -6.26 | -52.17% | 9 | 149 |
| 0.58 | +0.48 | +480.00% | 287 | 148 | 192.50 | 13.11 | -2.95 | -18.37% | 5 | 60 |
| 0.25 | +0.20 | +400.00% | 59 | 299 | 195.00 | 13.00 | -4.72 | -26.64% | 9 | 68 |
| 0.10 | +0.03 | +42.86% | 33 | 106 | 197.50 | 17.75 | -2.85 | -13.83% | 2 | 256 |
| 0.05 | -0.01 | -16.67% | 32 | 313 | 200.00 | 24.59 | 0.00 | - | 14 | 2 |
| 0.03 | +0.02 | +200.00% | 1 | 79 | 202.50 | 25.21 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 4 | 190 | 205.00 | 30.18 | 0.00 | - | 7 | 1 |
| 0.01 | 0.00 | - | 22 | 49 | 207.50 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 158 | 761 | 210.00 | 31.30 | 0.00 | - | 230 | 0 |
| 0.01 | 0.00 | - | 2 | 33 | 212.50 | 29.23 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 10 | 128 | 215.00 | 36.05 | 0.00 | - | 19 | 0 |
| 0.01 | 0.00 | - | 1,115 | 1,124 | 217.50 | 21.50 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 10 | 132 | 220.00 | 16.83 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 4 | 222.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 732 | 225.00 | 30.14 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 3 | 3 | 227.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 6 | 149 | 230.00 | 39.45 | 0.00 | - | 1 | 0 |
| 0.02 | -0.04 | -66.67% | 1 | 424 | 235.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 3 | 436 | 240.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 126 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 346 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 43 | 69 | 255.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 8 | 6 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 118 | 530 | 265.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 6 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 7 | 275.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 22 | 295.00 | - | - | - | - | - |
