Deutsche Märkte öffnen in 54 Minuten
Nikkei 225
28.008,25 -167,65 (-0,60%) Dow Jones 30
32.832,54 +29,04 (+0,09%) BTC-EUR
23.373,98 +232,05 (+1,00%) CMC Crypto 200
555,95 +13,07 (+2,41%) Nasdaq Compositive
12.644,46 -13,14 (-0,10%) S&P 500
4.140,06 -5,13 (-0,12%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Calls
20. Januar 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 114.00 | 0.00 | - | 1 | 12 | 30.00 | 0.08 | 0.00 | - | 2 | 1,077 |
| 102.55 | 0.00 | - | 1 | 1 | 32.50 | 0.04 | -0.06 | -60.00% | 100 | 366 |
| 124.75 | 0.00 | - | 1 | 15 | 35.00 | 0.06 | -0.04 | -40.00% | 100 | 301 |
| 92.00 | 0.00 | - | 1 | 1 | 37.50 | 0.39 | 0.00 | - | 4 | 53 |
| 52.14 | 0.00 | - | 8 | 35 | 40.00 | 0.11 | -0.05 | -31.25% | 50 | 90 |
| 105.00 | 0.00 | - | 1 | 9 | 42.50 | 0.27 | 0.00 | - | 98 | 113 |
| 95.80 | 0.00 | - | 1 | 2 | 45.00 | 0.37 | 0.00 | - | 10 | 85 |
| 112.00 | 0.00 | - | 1 | 21 | 47.50 | 0.49 | 0.00 | - | 5 | 36 |
| 61.00 | +6.50 | +11.93% | 1 | 53 | 50.00 | 0.46 | 0.00 | - | 10 | 227 |
| 77.90 | 0.00 | - | 3 | 17 | 52.50 | 1.08 | 0.00 | - | 10 | 293 |
| 99.20 | 0.00 | - | 4 | 64 | 55.00 | 0.54 | -0.34 | -38.64% | 1 | 148 |
| 93.47 | 0.00 | - | 1 | 27 | 57.50 | 1.59 | 0.00 | - | 12 | 1,115 |
| 51.55 | +8.30 | +19.19% | 1 | 88 | 60.00 | 0.75 | -0.25 | -25.00% | 3 | 651 |
| 86.21 | 0.00 | - | 1 | 13 | 62.50 | 0.91 | -0.11 | -10.78% | 6 | 173 |
| 83.45 | 0.00 | - | 4 | 100 | 65.00 | 1.07 | -0.25 | -18.94% | 21 | 382 |
| 81.89 | 0.00 | - | 20 | 86 | 67.50 | 1.30 | -0.19 | -12.75% | 1 | 1,669 |
| 41.34 | +6.79 | +19.65% | 5 | 127 | 70.00 | 1.89 | 0.00 | - | 21 | 1,115 |
| 32.00 | 0.00 | - | 1 | 16 | 72.50 | 1.98 | -0.06 | -2.94% | 2 | 1,642 |
| 86.31 | 0.00 | - | 2 | 101 | 75.00 | 2.32 | -0.10 | -4.13% | 7 | 840 |
| 17.22 | 0.00 | - | 11 | 32 | 77.50 | 3.13 | 0.00 | - | 2 | 1,751 |
| 25.90 | 0.00 | - | 1 | 327 | 80.00 | 2.67 | -0.68 | -20.30% | 4 | 1,920 |
| 25.65 | 0.00 | - | 10 | 100 | 82.50 | 3.85 | 0.00 | - | 2 | 956 |
| 24.09 | 0.00 | - | 1 | 139 | 85.00 | 3.57 | -0.98 | -21.54% | 66 | 1,257 |
| 23.63 | 0.00 | - | 18 | 299 | 87.50 | 4.65 | -0.45 | -8.82% | 25 | 1,406 |
| 22.70 | 0.00 | - | 1 | 645 | 90.00 | 4.59 | -1.21 | -20.86% | 15 | 4,645 |
| 21.35 | 0.00 | - | 5 | 235 | 92.50 | 6.55 | 0.00 | - | 1 | 980 |
| 21.00 | +1.40 | +7.14% | 20 | 255 | 95.00 | 5.97 | -1.43 | -19.32% | 5 | 1,279 |
| 16.80 | 0.00 | - | 14 | 350 | 97.50 | 6.75 | -1.50 | -18.18% | 13 | 1,257 |
| 18.50 | +2.47 | +15.41% | 1 | 1,953 | 100.00 | 7.58 | -1.92 | -20.21% | 156 | 2,179 |
| 15.87 | +2.44 | +18.17% | 4 | 447 | 105.00 | 9.60 | -1.55 | -13.90% | 12 | 4,247 |
| 12.97 | +2.42 | +22.94% | 40 | 1,846 | 110.00 | 11.65 | -2.40 | -17.08% | 61 | 5,925 |
| 10.57 | +2.17 | +25.83% | 134 | 1,077 | 115.00 | 14.30 | -2.11 | -12.86% | 54 | 4,436 |
| 8.40 | +1.60 | +23.53% | 64 | 3,104 | 120.00 | 20.55 | 0.00 | - | 1 | 4,245 |
| 6.55 | +1.40 | +27.18% | 9 | 2,210 | 125.00 | 23.73 | 0.00 | - | 2 | 2,853 |
| 5.40 | +1.45 | +36.71% | 39 | 3,134 | 130.00 | 28.10 | 0.00 | - | 3 | 3,786 |
| 4.10 | +1.10 | +36.67% | 50 | 3,797 | 135.00 | 30.90 | 0.00 | - | 2 | 1,425 |
| 3.10 | +0.80 | +34.78% | 108 | 3,292 | 140.00 | 39.79 | 0.00 | - | 10 | 1,041 |
| 2.37 | +0.37 | +18.50% | 5 | 1,637 | 145.00 | 44.21 | 0.00 | - | 12 | 748 |
| 1.84 | +0.49 | +36.30% | 16 | 2,299 | 150.00 | 21.00 | +1.37 | +6.98% | 7 | 190 |
| 1.43 | +0.23 | +19.17% | 10 | 1,480 | 155.00 | 62.15 | 0.00 | - | 1 | 356 |
| 1.04 | +0.14 | +15.56% | 4 | 2,164 | 160.00 | 26.80 | +1.61 | +6.39% | 4 | 207 |
| 0.70 | +0.11 | +18.64% | 5 | 836 | 165.00 | 27.92 | 0.00 | - | 5 | 101 |
| 0.53 | 0.00 | - | 2 | 1,335 | 170.00 | 33.33 | +2.38 | +7.69% | 10 | 15 |
| 0.47 | +0.11 | +30.56% | 7 | 1,770 | 175.00 | 33.10 | 0.00 | - | 2 | 12 |
| 0.31 | -0.02 | -6.06% | 5 | 2,414 | 180.00 | 53.30 | 0.00 | - | 2 | 6 |
| 0.28 | +0.18 | +180.00% | 1 | 2,288 | 185.00 | - | - | - | - | - |
| 0.21 | +0.02 | +10.53% | 7 | 1,139 | 190.00 | 47.00 | 0.00 | - | 2 | 17 |
| 0.07 | 0.00 | - | 5 | 179 | 195.00 | 72.20 | 0.00 | - | 2 | 2 |
| 0.10 | 0.00 | - | 1 | 1,192 | 200.00 | 53.21 | 0.00 | - | 2 | 15 |
| 0.09 | +0.01 | +12.50% | 51 | 549 | 210.00 | 85.30 | 0.00 | - | 1 | 3 |
| 0.06 | 0.00 | - | 2 | 988 | 220.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 1 | 760 | 230.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 352 | 240.00 | - | - | - | - | - |
© 2022 Yahoo. Alle Rechte vorbehalten.
