Deutsche Märkte öffnen in 14 Minuten
Nikkei 225
27.574,43 -111,97 (-0,40%) Dow Jones 30
33.597,92 +1,58 (+0,00%) BTC-EUR
15.997,62 -55,30 (-0,34%) CMC Crypto 200
395,58 -6,45 (-1,60%) Nasdaq Compositive
10.958,55 -56,34 (-0,51%) S&P 500
3.933,92 -7,34 (-0,19%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
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 | 0.06 | 0.00 | - | 100 | 366 |
| 124.75 | 0.00 | - | 1 | 15 | 35.00 | 0.07 | 0.00 | - | 100 | 351 |
| 92.00 | 0.00 | - | 1 | 1 | 37.50 | 0.39 | 0.00 | - | 4 | 53 |
| 52.14 | 0.00 | - | 8 | 35 | 40.00 | 0.16 | 0.00 | - | 12 | 142 |
| 105.00 | 0.00 | - | 1 | 9 | 42.50 | 0.27 | 0.00 | - | 98 | 113 |
| 95.80 | 0.00 | - | 1 | 2 | 45.00 | 0.22 | -0.15 | -40.54% | 1 | 85 |
| 112.00 | 0.00 | - | 1 | 21 | 47.50 | 0.49 | 0.00 | - | 5 | 36 |
| 59.80 | 0.00 | - | 1 | 53 | 50.00 | 0.38 | +0.04 | +11.76% | 10 | 227 |
| 77.90 | 0.00 | - | 3 | 17 | 52.50 | 0.57 | 0.00 | - | 1 | 293 |
| 50.00 | +50.00 | - | 4 | 64 | 55.00 | 0.50 | 0.00 | - | 1 | 149 |
| 93.47 | 0.00 | - | 1 | 27 | 57.50 | 0.91 | 0.00 | - | 20 | 1,115 |
| 49.31 | -2.24 | -4.35% | 1 | 88 | 60.00 | 0.86 | -0.25 | -22.52% | 1 | 678 |
| 86.21 | 0.00 | - | 1 | 13 | 62.50 | 1.35 | 0.00 | - | 40 | 199 |
| 83.45 | 0.00 | - | 4 | 100 | 65.00 | 1.00 | -0.09 | -8.26% | 1 | 377 |
| 81.89 | 0.00 | - | 20 | 86 | 67.50 | 1.30 | -0.03 | -2.26% | 10 | 1,740 |
| 38.35 | +6.98 | +22.25% | 10 | 126 | 70.00 | 1.46 | -0.69 | -32.09% | 2 | 1,159 |
| 32.00 | 0.00 | - | 1 | 16 | 72.50 | 1.80 | -0.96 | -34.78% | 10 | 1,644 |
| 86.31 | 0.00 | - | 2 | 101 | 75.00 | 2.10 | -0.90 | -30.00% | 16 | 1,176 |
| 17.22 | 0.00 | - | 11 | 32 | 77.50 | 2.37 | -1.08 | -31.30% | 3 | 1,792 |
| 25.57 | -0.33 | -1.27% | 5 | 322 | 80.00 | 3.05 | -1.30 | -29.89% | 16 | 1,947 |
| 25.65 | 0.00 | - | 10 | 100 | 82.50 | 3.20 | -1.55 | -32.63% | 2 | 964 |
| 23.05 | 0.00 | - | 2 | 139 | 85.00 | 3.75 | -1.90 | -33.63% | 2 | 1,351 |
| 25.15 | +1.52 | +6.43% | 2 | 299 | 87.50 | 4.45 | -0.10 | -2.20% | 3 | 1,422 |
| 16.65 | 0.00 | - | 5 | 657 | 90.00 | 4.83 | -2.32 | -32.45% | 5 | 4,772 |
| 20.45 | 0.00 | - | 5 | 288 | 92.50 | 5.95 | -1.65 | -21.71% | 10 | 938 |
| 15.10 | 0.00 | - | 14 | 263 | 95.00 | 6.75 | -2.30 | -25.41% | 58 | 1,279 |
| 17.36 | 0.00 | - | 14 | 353 | 97.50 | 7.60 | -2.15 | -22.05% | 22 | 1,431 |
| 14.95 | +3.55 | +31.14% | 2 | 2,010 | 100.00 | 8.10 | -2.40 | -22.86% | 12 | 2,223 |
| 13.37 | +3.97 | +42.23% | 1 | 554 | 105.00 | 10.70 | -2.55 | -19.25% | 80 | 4,013 |
| 10.70 | +3.15 | +41.72% | 69 | 2,020 | 110.00 | 13.45 | -4.00 | -22.92% | 17 | 5,786 |
| 8.40 | +2.52 | +42.86% | 14 | 1,702 | 115.00 | 16.40 | -4.10 | -20.00% | 7 | 4,634 |
| 6.70 | +2.60 | +63.41% | 29 | 3,418 | 120.00 | 24.65 | 0.00 | - | 2 | 4,245 |
| 5.10 | +2.05 | +67.21% | 30 | 2,342 | 125.00 | 22.80 | +2.22 | +10.79% | 1 | 2,842 |
| 4.02 | +1.31 | +48.34% | 32 | 4,149 | 130.00 | 27.75 | -0.35 | -1.25% | 5 | 3,786 |
| 2.99 | +1.12 | +59.89% | 10 | 3,808 | 135.00 | 32.00 | +1.81 | +6.00% | 5 | 1,424 |
| 2.31 | +0.94 | +68.61% | 15 | 3,296 | 140.00 | 39.79 | 0.00 | - | 10 | 1,041 |
| 1.78 | +0.64 | +56.14% | 3 | 1,646 | 145.00 | 35.47 | 0.00 | - | 12 | 741 |
| 1.34 | +0.58 | +76.32% | 503 | 2,279 | 150.00 | 45.85 | -5.65 | -10.97% | 5 | 270 |
| 1.00 | +0.47 | +88.68% | 41 | 1,493 | 155.00 | 50.85 | -11.30 | -18.18% | 5 | 356 |
| 0.70 | +0.30 | +75.00% | 2 | 2,163 | 160.00 | 26.80 | +1.61 | +6.39% | 4 | 207 |
| 0.48 | +0.14 | +41.18% | 1 | 740 | 165.00 | 27.92 | 0.00 | - | 5 | 101 |
| 0.46 | +0.21 | +84.00% | 15 | 1,327 | 170.00 | 33.33 | +2.38 | +7.69% | 10 | 15 |
| 0.24 | -0.17 | -41.46% | 20 | 1,758 | 175.00 | 33.10 | 0.00 | - | 2 | 12 |
| 0.27 | +0.14 | +107.69% | 1 | 2,411 | 180.00 | 53.30 | 0.00 | - | 2 | 6 |
| 0.20 | +0.06 | +42.86% | 1 | 2,309 | 185.00 | - | - | - | - | - |
| 0.18 | +0.06 | +50.00% | 51 | 1,140 | 190.00 | 47.00 | 0.00 | - | 2 | 17 |
| 0.13 | +0.05 | +62.50% | 100 | 279 | 195.00 | 72.20 | 0.00 | - | 2 | 2 |
| 0.12 | +0.02 | +20.00% | 50 | 1,242 | 200.00 | 53.21 | 0.00 | - | 2 | 15 |
| 0.08 | +0.05 | +166.67% | 100 | 668 | 210.00 | 85.30 | 0.00 | - | 1 | 3 |
| 0.07 | +0.05 | +250.00% | 100 | 1,438 | 220.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 761 | 230.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 352 | 240.00 | - | - | - | - | - |
