Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
86,27-4,71 (-5,18%)
Börsenschluss: 04:00PM EDT
86,48 +0,21 (+0,24%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Calls
15. Juli 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----55.000.02-0.04-66.67%215
35.220.00-303260.000.03-0.01-25.00%30103
31.240.00-404765.000.06+0.01+20.00%130122
47.800.00--270.000.18+0.08+80.00%238139
23.000.00-1375.000.47+0.17+56.67%30314
-----76.000.65+0.31+91.18%1325
-----77.000.88+0.51+137.84%1233
-----78.001.02+0.55+117.02%419
8.00-11.15-58.22%1179.001.02+0.47+85.45%4652
7.65-3.90-33.77%156580.001.20+0.44+57.89%41845
-----81.001.59+0.82+106.49%159
5.10-3.85-43.02%14282.001.73+0.78+82.11%13127
5.80-2.95-33.71%11482.502.49+1.50+151.52%680
6.75-2.10-23.73%4683.002.41+1.56+183.53%10100
4.35-2.90-40.00%19984.002.36+0.96+68.57%94178
4.15-4.45-51.74%18118985.002.77+1.36+96.45%1151,124
3.55-2.45-40.83%107586.003.20+1.72+116.22%76350
2.87-2.63-47.82%85787.004.45+2.65+147.22%49326
2.25-2.95-56.73%234787.504.80+2.08+76.47%33293
2.27-6.43-73.91%17788.005.15+2.84+122.94%28300
2.22-1.88-45.85%112489.005.80+3.61+164.84%27230
1.78-2.36-57.00%20277090.005.15+1.85+56.06%263899
1.45-1.65-53.23%563891.007.05+2.90+69.88%46119
1.11-1.98-64.08%9624892.007.92+3.17+66.74%4169
1.03-3.12-75.18%3754392.505.95+2.35+65.28%2305
0.86-1.84-68.15%7013493.007.92+3.67+86.35%4335
0.66-2.79-80.87%22919294.007.77+3.32+74.61%2168
0.59-1.43-70.79%21295095.009.86+3.71+60.33%451,126
0.36-1.32-78.57%1421496.005.550.00-3155
0.34-1.61-82.56%7328597.0011.70+3.50+42.68%1147
0.32-1.38-81.18%4360897.5012.81+6.03+88.94%8587
0.24-0.81-77.14%7823798.007.000.00-10189
0.22-0.81-78.64%5924599.008.970.00-3133
0.19-0.55-74.32%7,9852,665100.0015.20+6.78+80.52%12985
0.15-0.49-76.56%77124101.006.850.00-225
0.12-0.67-84.81%39246102.0010.450.00-111
0.11-0.36-76.60%25366103.008.800.00-1515
0.08-0.17-68.00%811,909105.0019.95+6.05+43.53%121,225
0.03-0.06-66.67%161,259110.0024.24+6.39+35.80%51,403
0.02-0.04-66.67%111,883115.0022.300.00-29762
0.02-0.01-33.33%472,305120.0027.400.00-151,593
0.01-0.01-50.00%21,072125.0039.63+5.23+15.20%1185
0.01-0.01-50.00%11,664130.0041.91+6.58+18.62%171
0.020.00-22,296135.0042.950.00-17
0.010.00-51,115140.0047.080.00-562
0.01-0.02-66.67%5631145.0050.750.00-15
0.010.00-5500150.0036.020.00-20
0.010.00-5583155.0033.780.00-1111
0.020.00-13614160.0044.640.00-10
0.020.00-2326165.0031.200.00-316
0.020.00-3213170.0055.250.00-33
0.050.00-2301175.0042.800.00-114
0.030.00-40181180.0049.500.00-510
0.020.00-4114185.0051.280.00-1435
0.040.00-10101190.0056.840.00-2027
0.040.00-436195.0061.590.00-2020
0.040.00-4069200.00-----
0.020.00-40101210.00-----
0.010.00-535220.00-----
0.050.00-1389230.00-----
0.050.00-4041240.00-----